Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.91 | 16.41 | 15.60 | 15.63 | 5,074,701 | -0.15(-0.96%) |
Apr 29, 2009 | 15.05 | 15.94 | 15.00 | 15.78 | 4,229,000 | +0.67(+4.43%) |
Apr 28, 2009 | 15.45 | 15.50 | 15.09 | 15.11 | 5,195,276 | -0.29(-1.91%) |
Apr 27, 2009 | 15.93 | 16.08 | 15.24 | 15.40 | 7,653,556 | -0.76(-4.71%) |
Apr 24, 2009 | 15.76 | 16.37 | 15.67 | 16.16 | 6,835,983 | +0.44(+2.78%) |
Apr 23, 2009 | 16.24 | 16.27 | 15.17 | 15.73 | 6,450,608 | -0.52(-3.19%) |
Apr 22, 2009 | 15.67 | 16.62 | 15.23 | 16.24 | 6,172,860 | +0.12(+0.76%) |
Apr 21, 2009 | 15.56 | 16.15 | 15.41 | 16.12 | 3,132,336 | +0.66(+4.27%) |
Apr 20, 2009 | 16.03 | 16.04 | 15.31 | 15.46 | 3,123,637 | -0.86(-5.29%) |
Apr 17, 2009 | 16.41 | 16.49 | 16.13 | 16.33 | 3,944,578 | -0.01(-0.06%) |
Apr 16, 2009 | 15.50 | 16.42 | 15.39 | 16.34 | 4,831,272 | +0.86(+5.58%) |
Apr 15, 2009 | 16.01 | 16.01 | 15.15 | 15.47 | 6,480,033 | -0.69(-4.27%) |
Apr 14, 2009 | 15.90 | 16.34 | 15.79 | 16.16 | 5,071,301 | +0.12(+0.76%) |
Apr 13, 2009 | 16.17 | 16.21 | 15.81 | 16.04 | 8,138,294 | -0.38(-2.32%) |
Apr 09, 2009 | 15.28 | 16.44 | 15.24 | 16.42 | 7,221,863 | +1.52(+10.18%) |
Apr 08, 2009 | 14.75 | 14.96 | 14.64 | 14.90 | 4,609,226 | +0.16(+1.07%) |
Apr 07, 2009 | 14.66 | 14.81 | 14.63 | 14.75 | 6,286,919 | -0.19(-1.26%) |
Apr 06, 2009 | 14.92 | 14.97 | 14.62 | 14.93 | 5,269,897 | -0.11(-0.74%) |
Apr 03, 2009 | 14.55 | 15.05 | 14.55 | 15.05 | 5,671,453 | +0.37(+2.52%) |
Apr 02, 2009 | 13.95 | 14.87 | 13.77 | 14.68 | 5,479,625 | +1.09(+8.03%) |
Apr 01, 2009 | 13.21 | 13.61 | 13.11 | 13.58 | 3,610,095 | +0.19(+1.44%) |
Mar 31, 2009 | 13.22 | 13.70 | 13.01 | 13.39 | 4,574,276 | +0.32(+2.45%) |
Mar 30, 2009 | 13.27 | 13.47 | 12.90 | 13.07 | 2,825,837 | -0.98(-7.01%) |
Mar 26, 2009 | 13.55 | 14.09 | 13.42 | 14.06 | 4,498,491 | +0.61(+4.57%) |
Mar 25, 2009 | 13.58 | 14.04 | 13.03 | 13.44 | 4,205,949 | -0.21(-1.52%) |
Mar 24, 2009 | 13.62 | 13.87 | 13.45 | 13.65 | 3,875,204 | -0.03(-0.22%) |
Mar 23, 2009 | 13.19 | 13.69 | 13.13 | 13.68 | 3,531,902 | +0.99(+7.80%) |
Mar 20, 2009 | 13.24 | 13.36 | 12.60 | 12.69 | 4,209,457 | -0.54(-4.07%) |
Mar 19, 2009 | 12.58 | 13.55 | 13.20 | 13.23 | 3,760,766 | -0.06(-0.42%) |
Mar 18, 2009 | 12.58 | 13.44 | 12.53 | 13.29 | 5,222,716 | +0.52(+4.10%) |
Mar 17, 2009 | 12.74 | 12.76 | 12.29 | 12.76 | 4,357,733 | +0.09(+0.68%) |
Mar 16, 2009 | 12.60 | 13.04 | 12.58 | 12.68 | 5,059,548 | +0.07(+0.56%) |
Mar 13, 2009 | 12.69 | 12.75 | 12.33 | 12.60 | 0 | +0.01(+0.04%) |
Mar 12, 2009 | 12.17 | 12.65 | 11.94 | 12.60 | 3,539,337 | +0.38(+3.07%) |
Mar 11, 2009 | 12.15 | 12.37 | 11.98 | 12.22 | 3,939,104 | +0.19(+1.56%) |
Mar 10, 2009 | 11.24 | 12.05 | 11.24 | 12.04 | 5,277,775 | +0.84(+7.48%) |
Mar 09, 2009 | 11.17 | 11.53 | 11.14 | 11.20 | 3,593,250 | -0.13(-1.16%) |
Mar 06, 2009 | 11.48 | 11.76 | 11.06 | 11.33 | 0 | -0.06(-0.49%) |
Mar 05, 2009 | 11.69 | 11.96 | 11.27 | 11.39 | 4,129,521 | -0.82(-6.74%) |
Mar 04, 2009 | 12.07 | 12.41 | 11.97 | 12.21 | 3,538,251 | +0.35(+2.95%) |
Mar 02, 2009 | 12.29 | 12.60 | 11.81 | 11.86 | 5,102,610 | -0.80(-6.34%) |
Feb 27, 2009 | 12.76 | 13.06 | 12.61 | 12.66 | 0 | -0.23(-1.77%) |
Feb 26, 2009 | 13.22 | 13.30 | 12.87 | 12.89 | 4,186,707 | -0.15(-1.17%) |
Feb 25, 2009 | 13.06 | 13.33 | 12.71 | 13.04 | 5,618,898 | -0.28(-2.10%) |
Feb 24, 2009 | 13.12 | 13.52 | 12.86 | 13.32 | 5,375,784 | +0.29(+2.26%) |
Feb 23, 2009 | 13.67 | 14.03 | 13.01 | 13.03 | 4,981,350 | -0.82(-5.90%) |
Feb 20, 2009 | 13.95 | 14.04 | 13.43 | 13.84 | 4,884,646 | -0.17(-1.23%) |
Feb 19, 2009 | 14.08 | 14.58 | 13.95 | 14.02 | 2,367,624 | -0.27(-1.92%) |
Feb 18, 2009 | 14.55 | 14.56 | 14.12 | 14.29 | 4,038,540 | -0.23(-1.61%) |
Feb 17, 2009 | 14.50 | 14.75 | 14.21 | 14.52 | 4,085,913 | -0.55(-3.64%) |
Feb 13, 2009 | 15.04 | 15.56 | 14.96 | 15.07 | 3,694,690 | +0.12(+0.81%) |
Feb 12, 2009 | 14.95 | 14.99 | 14.42 | 14.95 | 3,004,804 | -0.18(-1.21%) |
Feb 11, 2009 | 15.24 | 15.36 | 14.87 | 15.13 | 2,368,683 | +0.10(+0.68%) |
Feb 10, 2009 | 15.68 | 15.88 | 14.89 | 15.03 | 2,641,525 | -0.79(-5.00%) |
Feb 09, 2009 | 15.40 | 16.08 | 15.40 | 15.82 | 4,196,416 | +0.23(+1.50%) |
Feb 06, 2009 | 15.39 | 15.73 | 15.29 | 15.59 | 3,805,908 | +0.23(+1.49%) |
Feb 05, 2009 | 14.93 | 15.55 | 14.71 | 15.36 | 3,631,563 | +0.19(+1.24%) |
Feb 04, 2009 | 15.21 | 15.55 | 15.01 | 15.17 | 3,258,545 | +0.09(+0.57%) |
Feb 03, 2009 | 14.65 | 15.19 | 14.31 | 15.09 | 4,490,473 | +0.70(+4.83%) |