Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.25 | 18.17 | 17.10 | 17.40 | 2,340,270 | +0.25(+1.47%) |
Apr 29, 2009 | 19.10 | 19.43 | 16.60 | 17.15 | 6,677,363 | -1.73(-9.18%) |
Apr 28, 2009 | 18.11 | 19.13 | 17.89 | 18.88 | 1,680,289 | +0.81(+4.50%) |
Apr 27, 2009 | 18.02 | 18.69 | 17.81 | 18.07 | 1,565,750 | -0.21(-1.16%) |
Apr 24, 2009 | 17.91 | 18.54 | 17.84 | 18.28 | 1,504,025 | +0.50(+2.84%) |
Apr 23, 2009 | 17.83 | 17.94 | 17.39 | 17.78 | 1,370,871 | +0.02(+0.09%) |
Apr 22, 2009 | 17.87 | 18.23 | 17.61 | 17.76 | 1,329,027 | -0.15(-0.86%) |
Apr 21, 2009 | 17.20 | 18.10 | 17.20 | 17.91 | 907,364 | +0.68(+3.97%) |
Apr 20, 2009 | 17.25 | 17.41 | 16.86 | 17.23 | 790,336 | -0.37(-2.08%) |
Apr 17, 2009 | 17.43 | 17.70 | 17.05 | 17.60 | 974,758 | +0.14(+0.79%) |
Apr 16, 2009 | 17.05 | 17.61 | 16.77 | 17.46 | 666,784 | +0.54(+3.17%) |
Apr 15, 2009 | 16.88 | 17.04 | 16.52 | 16.92 | 953,755 | -0.16(-0.95%) |
Apr 14, 2009 | 17.52 | 17.52 | 16.94 | 17.08 | 908,196 | -0.73(-4.11%) |
Apr 13, 2009 | 17.43 | 17.97 | 17.29 | 17.82 | 1,487,705 | +0.23(+1.30%) |
Apr 09, 2009 | 16.83 | 17.60 | 16.79 | 17.59 | 1,167,528 | +1.21(+7.41%) |
Apr 08, 2009 | 15.93 | 16.40 | 15.93 | 16.38 | 667,350 | +0.45(+2.81%) |
Apr 07, 2009 | 16.02 | 16.27 | 15.77 | 15.93 | 996,082 | -0.28(-1.71%) |
Apr 06, 2009 | 16.09 | 16.27 | 15.78 | 16.20 | 800,328 | -0.06(-0.35%) |
Apr 03, 2009 | 16.13 | 16.29 | 15.75 | 16.26 | 775,300 | +0.14(+0.86%) |
Apr 02, 2009 | 15.84 | 16.36 | 15.68 | 16.12 | 2,414,626 | +0.59(+3.83%) |
Apr 01, 2009 | 15.08 | 15.78 | 14.92 | 15.53 | 1,243,329 | +0.22(+1.44%) |
Mar 31, 2009 | 15.30 | 15.64 | 14.81 | 15.31 | 1,491,393 | +0.15(+1.02%) |
Mar 30, 2009 | 14.90 | 15.22 | 14.56 | 15.16 | 765,303 | -0.37(-2.41%) |
Mar 26, 2009 | 15.55 | 15.70 | 15.32 | 15.53 | 1,403,008 | +0.15(+0.95%) |
Mar 25, 2009 | 15.44 | 15.87 | 14.81 | 15.38 | 1,055,334 | +0.11(+0.75%) |
Mar 24, 2009 | 15.33 | 15.58 | 15.25 | 15.27 | 1,302,157 | -0.24(-1.52%) |
Mar 23, 2009 | 15.20 | 15.51 | 15.11 | 15.51 | 1,210,455 | +0.32(+2.09%) |
Mar 20, 2009 | 15.63 | 15.90 | 15.12 | 15.19 | 820,929 | -0.37(-2.36%) |
Mar 19, 2009 | 15.78 | 15.90 | 15.35 | 15.55 | 657,791 | -0.06(-0.37%) |
Mar 18, 2009 | 15.32 | 15.94 | 15.12 | 15.61 | 1,665,441 | +0.13(+0.84%) |
Mar 17, 2009 | 14.63 | 15.58 | 14.63 | 15.48 | 1,655,992 | +0.87(+5.96%) |
Mar 16, 2009 | 15.05 | 15.05 | 14.55 | 14.61 | 977,083 | -0.27(-1.81%) |
Mar 13, 2009 | 14.76 | 14.94 | 14.32 | 14.88 | 0 | +0.11(+0.77%) |
Mar 12, 2009 | 14.57 | 14.90 | 14.24 | 14.76 | 1,875,687 | +0.20(+1.34%) |
Mar 11, 2009 | 13.92 | 14.86 | 13.59 | 14.57 | 2,255,270 | +1.14(+8.48%) |
Mar 10, 2009 | 13.05 | 13.89 | 12.94 | 13.43 | 1,327,128 | +0.55(+4.23%) |
Mar 09, 2009 | 13.17 | 13.55 | 12.80 | 12.88 | 1,358,119 | -0.38(-2.88%) |
Mar 06, 2009 | 13.32 | 13.61 | 13.01 | 13.27 | 0 | +0.15(+1.12%) |
Mar 05, 2009 | 13.11 | 13.46 | 12.95 | 13.12 | 971,214 | -0.34(-2.54%) |
Mar 04, 2009 | 13.49 | 13.93 | 13.17 | 13.46 | 1,119,211 | +0.09(+0.67%) |
Mar 02, 2009 | 13.10 | 13.71 | 13.10 | 13.37 | 1,413,276 | +0.10(+0.74%) |
Feb 27, 2009 | 13.11 | 13.84 | 13.01 | 13.27 | 0 | +0.02(+0.18%) |
Feb 26, 2009 | 13.27 | 14.11 | 13.16 | 13.25 | 2,223,304 | +0.28(+2.13%) |
Feb 25, 2009 | 12.96 | 13.43 | 12.62 | 12.97 | 4,607,817 | +1.24(+10.54%) |
Feb 24, 2009 | 11.68 | 11.90 | 11.44 | 11.74 | 1,785,248 | +0.24(+2.05%) |
Feb 23, 2009 | 11.61 | 11.79 | 11.39 | 11.50 | 1,538,494 | -0.05(-0.42%) |
Feb 20, 2009 | 12.03 | 12.29 | 11.28 | 11.55 | 2,666,478 | -0.65(-5.34%) |
Feb 19, 2009 | 12.24 | 12.38 | 11.66 | 12.20 | 2,240,371 | +0.16(+1.35%) |
Feb 18, 2009 | 12.36 | 12.40 | 11.85 | 12.04 | 1,176,727 | -0.18(-1.47%) |
Feb 17, 2009 | 12.38 | 12.61 | 12.21 | 12.22 | 1,093,926 | -0.56(-4.39%) |
Feb 13, 2009 | 13.19 | 13.25 | 12.75 | 12.78 | 590,833 | -0.34(-2.61%) |
Feb 12, 2009 | 13.13 | 13.14 | 12.75 | 13.12 | 792,100 | +0.01(+0.06%) |
Feb 11, 2009 | 13.01 | 13.41 | 13.01 | 13.11 | 668,066 | +0.13(+1.00%) |
Feb 10, 2009 | 13.45 | 13.84 | 12.81 | 12.98 | 1,166,930 | -0.53(-3.92%) |
Feb 09, 2009 | 13.69 | 13.76 | 13.41 | 13.51 | 437,781 | -0.20(-1.42%) |
Feb 06, 2009 | 13.18 | 14.15 | 13.15 | 13.71 | 992,427 | +0.50(+3.76%) |
Feb 05, 2009 | 13.15 | 13.45 | 13.08 | 13.21 | 1,047,149 | +0.00(+0.00%) |
Feb 04, 2009 | 13.78 | 13.84 | 13.06 | 13.21 | 768,832 | -0.55(-3.96%) |
Feb 03, 2009 | 13.84 | 14.01 | 13.49 | 13.76 | 810,574 | -0.07(-0.53%) |