Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.20 | 18.23 | 17.46 | 17.77 | 3,899,323 | -0.20(-1.11%) |
Apr 29, 2009 | 17.74 | 18.16 | 17.71 | 17.97 | 2,917,304 | +0.45(+2.55%) |
Apr 28, 2009 | 17.39 | 17.74 | 17.27 | 17.52 | 2,967,823 | -0.20(-1.12%) |
Apr 27, 2009 | 17.78 | 18.21 | 17.42 | 17.72 | 4,208,579 | -0.09(-0.52%) |
Apr 24, 2009 | 17.89 | 18.08 | 17.68 | 17.81 | 3,493,499 | +0.87(+5.16%) |
Apr 23, 2009 | 17.19 | 17.27 | 16.65 | 16.94 | 3,136,734 | +0.02(+0.13%) |
Apr 22, 2009 | 16.64 | 17.31 | 16.56 | 16.92 | 2,979,197 | +0.32(+1.93%) |
Apr 21, 2009 | 15.58 | 16.64 | 15.56 | 16.60 | 2,368,136 | +0.58(+3.64%) |
Apr 20, 2009 | 16.41 | 16.41 | 16.02 | 16.02 | 2,725,363 | -1.36(-7.81%) |
Apr 17, 2009 | 16.92 | 17.46 | 16.84 | 17.37 | 3,114,872 | -0.01(-0.08%) |
Apr 16, 2009 | 17.07 | 17.65 | 16.79 | 17.39 | 3,967,514 | +0.84(+5.06%) |
Apr 15, 2009 | 16.29 | 16.60 | 16.22 | 16.55 | 2,177,075 | +0.33(+2.01%) |
Apr 14, 2009 | 16.05 | 16.48 | 16.02 | 16.22 | 3,200,419 | -0.49(-2.93%) |
Apr 13, 2009 | 16.14 | 16.92 | 15.79 | 16.71 | 2,915,451 | +0.51(+3.16%) |
Apr 09, 2009 | 15.67 | 16.20 | 15.63 | 16.20 | 2,980,695 | +0.85(+5.55%) |
Apr 08, 2009 | 15.37 | 15.53 | 14.96 | 15.35 | 1,890,555 | +0.20(+1.31%) |
Apr 07, 2009 | 15.23 | 15.37 | 14.94 | 15.15 | 2,274,627 | -0.74(-4.65%) |
Apr 06, 2009 | 15.60 | 16.00 | 15.49 | 15.89 | 3,236,098 | -0.01(-0.09%) |
Apr 03, 2009 | 15.72 | 15.99 | 15.35 | 15.90 | 4,176,116 | +0.21(+1.31%) |
Apr 02, 2009 | 15.10 | 15.84 | 15.08 | 15.70 | 3,815,247 | +1.14(+7.81%) |
Apr 01, 2009 | 14.05 | 14.70 | 14.03 | 14.56 | 2,707,021 | +0.23(+1.64%) |
Mar 31, 2009 | 14.50 | 14.74 | 14.26 | 14.33 | 2,837,316 | +0.12(+0.85%) |
Mar 30, 2009 | 14.06 | 14.20 | 13.78 | 14.20 | 3,954,273 | -1.18(-7.66%) |
Mar 26, 2009 | 15.05 | 15.40 | 15.04 | 15.38 | 5,658,816 | +0.47(+3.14%) |
Mar 25, 2009 | 14.44 | 14.96 | 14.35 | 14.91 | 4,992,448 | +0.76(+5.37%) |
Mar 24, 2009 | 14.49 | 14.50 | 14.11 | 14.15 | 3,764,467 | -0.92(-6.12%) |
Mar 23, 2009 | 14.71 | 15.08 | 14.61 | 15.08 | 2,755,680 | +1.19(+8.54%) |
Mar 20, 2009 | 14.77 | 14.77 | 13.87 | 13.89 | 3,815,985 | -0.32(-2.25%) |
Mar 19, 2009 | 14.09 | 14.47 | 14.03 | 14.21 | 4,715,880 | +0.41(+2.98%) |
Mar 18, 2009 | 13.15 | 13.88 | 12.89 | 13.80 | 4,151,755 | +0.35(+2.59%) |
Mar 17, 2009 | 12.88 | 13.45 | 12.64 | 13.45 | 3,076,298 | +0.34(+2.60%) |
Mar 16, 2009 | 13.32 | 13.54 | 13.07 | 13.11 | 3,201,471 | -0.15(-1.12%) |
Mar 13, 2009 | 12.96 | 13.26 | 12.82 | 13.26 | 0 | +0.41(+3.21%) |
Mar 12, 2009 | 12.18 | 12.91 | 11.92 | 12.85 | 2,957,270 | +0.50(+4.09%) |
Mar 11, 2009 | 12.56 | 12.59 | 12.09 | 12.34 | 3,267,895 | +0.05(+0.40%) |
Mar 10, 2009 | 11.85 | 12.35 | 11.84 | 12.29 | 4,112,410 | +0.97(+8.53%) |
Mar 09, 2009 | 11.14 | 11.71 | 10.88 | 11.33 | 4,747,534 | -0.27(-2.33%) |
Mar 06, 2009 | 11.58 | 11.71 | 11.16 | 11.60 | 0 | +0.47(+4.21%) |
Mar 05, 2009 | 10.98 | 11.36 | 10.94 | 11.13 | 5,063,544 | -0.53(-4.57%) |
Mar 04, 2009 | 11.46 | 11.83 | 11.36 | 11.66 | 5,896,647 | +0.70(+6.42%) |
Mar 02, 2009 | 11.92 | 11.92 | 10.91 | 10.96 | 6,012,513 | -1.51(-12.08%) |
Feb 27, 2009 | 12.07 | 12.75 | 11.93 | 12.46 | 0 | +0.20(+1.62%) |
Feb 26, 2009 | 12.49 | 12.86 | 12.24 | 12.27 | 7,808,262 | -0.49(-3.84%) |
Feb 25, 2009 | 13.22 | 13.24 | 12.56 | 12.76 | 5,066,531 | -0.70(-5.17%) |
Feb 24, 2009 | 12.92 | 13.58 | 12.56 | 13.45 | 3,436,647 | +0.86(+6.82%) |
Feb 23, 2009 | 13.57 | 13.60 | 12.56 | 12.59 | 3,760,538 | -1.07(-7.80%) |
Feb 20, 2009 | 13.63 | 13.91 | 13.44 | 13.66 | 3,829,573 | -0.35(-2.48%) |
Feb 19, 2009 | 14.49 | 14.64 | 13.92 | 14.01 | 2,789,509 | +0.06(+0.46%) |
Feb 18, 2009 | 14.37 | 14.37 | 13.75 | 13.94 | 3,929,164 | -0.03(-0.20%) |
Feb 17, 2009 | 14.63 | 14.67 | 13.91 | 13.97 | 3,217,022 | -1.56(-10.02%) |
Feb 13, 2009 | 15.53 | 15.75 | 15.32 | 15.53 | 1,445,606 | +0.16(+1.02%) |
Feb 12, 2009 | 14.91 | 15.37 | 14.62 | 15.37 | 2,022,469 | +0.01(+0.05%) |
Feb 11, 2009 | 15.90 | 16.00 | 14.96 | 15.36 | 4,195,527 | +0.20(+1.31%) |
Feb 10, 2009 | 15.97 | 16.30 | 15.06 | 15.16 | 3,144,799 | -1.07(-6.56%) |
Feb 09, 2009 | 16.42 | 16.69 | 15.97 | 16.23 | 3,304,836 | -0.04(-0.26%) |
Feb 06, 2009 | 15.84 | 16.36 | 15.75 | 16.27 | 4,213,315 | +0.99(+6.46%) |
Feb 05, 2009 | 15.04 | 15.55 | 14.74 | 15.28 | 4,429,968 | +0.94(+6.59%) |
Feb 04, 2009 | 14.57 | 14.82 | 14.18 | 14.34 | 3,082,447 | +0.41(+2.96%) |
Feb 03, 2009 | 13.83 | 13.96 | 13.58 | 13.93 | 2,299,841 | -0.08(-0.56%) |