Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.16 | 15.91 | 14.53 | 14.86 | 5,028,898 | -0.12(-0.80%) |
Apr 29, 2009 | 14.48 | 15.16 | 14.26 | 14.98 | 2,719,627 | +0.70(+4.90%) |
Apr 28, 2009 | 14.09 | 14.60 | 14.08 | 14.28 | 1,893,843 | +0.04(+0.28%) |
Apr 27, 2009 | 14.12 | 14.63 | 14.09 | 14.24 | 2,755,608 | -0.06(-0.42%) |
Apr 24, 2009 | 13.91 | 14.39 | 13.67 | 14.30 | 2,642,844 | +0.50(+3.62%) |
Apr 23, 2009 | 14.00 | 14.23 | 13.58 | 13.80 | 2,364,992 | -0.30(-2.13%) |
Apr 22, 2009 | 13.92 | 14.39 | 13.83 | 14.10 | 2,339,643 | +0.02(+0.14%) |
Apr 21, 2009 | 14.28 | 14.55 | 13.84 | 14.08 | 3,117,085 | -0.15(-1.05%) |
Apr 20, 2009 | 14.64 | 14.86 | 14.15 | 14.23 | 2,303,835 | -0.68(-4.56%) |
Apr 17, 2009 | 14.12 | 15.00 | 14.12 | 14.91 | 2,920,170 | +0.49(+3.40%) |
Apr 16, 2009 | 14.26 | 14.57 | 14.02 | 14.42 | 2,323,742 | +0.39(+2.78%) |
Apr 15, 2009 | 13.85 | 14.28 | 13.77 | 14.03 | 3,071,068 | +0.12(+0.86%) |
Apr 14, 2009 | 13.74 | 14.11 | 13.60 | 13.91 | 3,048,176 | +0.08(+0.58%) |
Apr 13, 2009 | 13.97 | 14.27 | 13.70 | 13.83 | 3,578,643 | -0.22(-1.57%) |
Apr 09, 2009 | 13.82 | 14.39 | 13.69 | 14.05 | 3,006,430 | +0.42(+3.08%) |
Apr 08, 2009 | 13.61 | 13.77 | 13.30 | 13.63 | 1,638,169 | +0.17(+1.26%) |
Apr 07, 2009 | 13.37 | 13.88 | 13.15 | 13.46 | 3,236,164 | -0.11(-0.81%) |
Apr 06, 2009 | 13.15 | 13.58 | 13.15 | 13.57 | 2,739,814 | +0.05(+0.37%) |
Apr 03, 2009 | 13.20 | 13.70 | 13.06 | 13.52 | 3,804,461 | -0.14(-1.02%) |
Apr 02, 2009 | 12.90 | 13.97 | 12.81 | 13.66 | 6,352,833 | +0.98(+7.73%) |
Apr 01, 2009 | 12.88 | 13.00 | 12.11 | 12.68 | 5,043,937 | -0.41(-3.13%) |
Mar 31, 2009 | 13.00 | 13.42 | 13.00 | 13.09 | 2,532,024 | +0.12(+0.93%) |
Mar 30, 2009 | 13.29 | 13.40 | 12.74 | 12.97 | 2,111,674 | -1.00(-7.16%) |
Mar 26, 2009 | 13.54 | 13.98 | 13.34 | 13.97 | 3,738,124 | +0.64(+4.80%) |
Mar 25, 2009 | 13.09 | 14.01 | 12.94 | 13.33 | 4,627,097 | +0.30(+2.30%) |
Mar 24, 2009 | 12.81 | 13.30 | 12.72 | 13.03 | 2,603,255 | -0.04(-0.31%) |
Mar 23, 2009 | 12.59 | 13.07 | 12.17 | 13.07 | 3,181,130 | +1.15(+9.65%) |
Mar 20, 2009 | 12.30 | 12.43 | 11.77 | 11.92 | 2,647,294 | -0.20(-1.65%) |
Mar 19, 2009 | 12.48 | 12.54 | 12.00 | 12.12 | 2,681,544 | -0.27(-2.18%) |
Mar 18, 2009 | 11.50 | 12.59 | 11.50 | 12.39 | 4,316,010 | +0.56(+4.73%) |
Mar 17, 2009 | 11.65 | 11.83 | 11.13 | 11.83 | 3,048,117 | +0.49(+4.32%) |
Mar 16, 2009 | 12.19 | 12.30 | 11.32 | 11.34 | 3,652,158 | -0.50(-4.22%) |
Mar 13, 2009 | 11.88 | 11.91 | 11.25 | 11.84 | 5,981,378 | +1.26(+11.91%) |
Mar 12, 2009 | 9.940 | 10.63 | 9.710 | 10.58 | 3,772,777 | +0.63(+6.33%) |
Mar 11, 2009 | 10.19 | 10.41 | 9.800 | 9.950 | 3,213,548 | -0.33(-3.21%) |
Mar 10, 2009 | 9.570 | 10.32 | 9.510 | 10.28 | 4,538,061 | +0.89(+9.48%) |
Mar 09, 2009 | 9.540 | 10.03 | 9.310 | 9.390 | 4,259,538 | -0.31(-3.20%) |
Mar 06, 2009 | 9.920 | 9.930 | 9.420 | 9.700 | 5,219,726 | +0.08(+0.83%) |
Mar 05, 2009 | 10.38 | 10.45 | 9.540 | 9.620 | 5,484,957 | -1.01(-9.50%) |
Mar 04, 2009 | 10.43 | 10.85 | 10.10 | 10.63 | 4,178,740 | +0.54(+5.35%) |
Mar 02, 2009 | 11.02 | 11.16 | 9.920 | 10.09 | 9,405,422 | -1.23(-10.87%) |
Feb 27, 2009 | 11.89 | 11.98 | 11.27 | 11.32 | 4,670,942 | -0.37(-3.17%) |
Feb 26, 2009 | 12.20 | 12.35 | 11.63 | 11.69 | 3,969,066 | -0.44(-3.63%) |
Feb 25, 2009 | 12.28 | 12.38 | 12.00 | 12.13 | 3,714,495 | -0.26(-2.10%) |
Feb 24, 2009 | 12.18 | 12.60 | 11.95 | 12.39 | 4,107,583 | +0.30(+2.48%) |
Feb 23, 2009 | 12.38 | 12.50 | 11.98 | 12.09 | 4,061,409 | -0.18(-1.47%) |
Feb 20, 2009 | 12.86 | 12.99 | 11.94 | 12.27 | 8,027,788 | -0.73(-5.62%) |
Feb 19, 2009 | 13.48 | 13.59 | 12.92 | 13.00 | 3,947,938 | -0.42(-3.13%) |
Feb 18, 2009 | 13.56 | 13.68 | 13.09 | 13.42 | 2,754,869 | -0.07(-0.52%) |
Feb 17, 2009 | 13.18 | 13.73 | 12.88 | 13.49 | 4,315,725 | -0.69(-4.87%) |
Feb 13, 2009 | 14.23 | 14.48 | 14.02 | 14.18 | 2,727,203 | -0.01(-0.07%) |
Feb 12, 2009 | 13.72 | 14.40 | 13.56 | 14.19 | 3,868,321 | +0.49(+3.58%) |
Feb 11, 2009 | 13.57 | 13.94 | 13.54 | 13.70 | 2,807,490 | +0.33(+2.47%) |
Feb 10, 2009 | 14.10 | 14.20 | 13.25 | 13.37 | 7,720,959 | -0.92(-6.44%) |
Feb 09, 2009 | 14.07 | 14.52 | 14.06 | 14.29 | 3,085,338 | +0.15(+1.06%) |
Feb 06, 2009 | 13.78 | 14.22 | 13.63 | 14.14 | 3,142,676 | +0.32(+2.32%) |
Feb 05, 2009 | 12.86 | 14.09 | 12.79 | 13.82 | 6,502,122 | +0.80(+6.14%) |
Feb 04, 2009 | 12.74 | 13.44 | 12.60 | 13.02 | 6,181,242 | +0.22(+1.72%) |
Feb 03, 2009 | 11.95 | 13.30 | 11.90 | 12.80 | 11,643,711 | +0.83(+6.93%) |