Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.23 | 18.57 | 17.40 | 17.84 | 3,736,547 | -0.18(-0.99%) |
Apr 29, 2009 | 17.44 | 18.27 | 17.39 | 18.02 | 3,350,138 | +0.83(+4.80%) |
Apr 28, 2009 | 17.09 | 17.37 | 16.76 | 17.19 | 2,492,097 | -0.18(-1.02%) |
Apr 27, 2009 | 17.03 | 17.60 | 16.74 | 17.37 | 3,111,749 | +0.00(+0.00%) |
Apr 24, 2009 | 16.98 | 17.53 | 16.75 | 17.37 | 2,953,108 | +0.73(+4.36%) |
Apr 23, 2009 | 16.59 | 17.05 | 16.27 | 16.64 | 2,514,037 | +0.25(+1.51%) |
Apr 22, 2009 | 16.29 | 16.90 | 16.12 | 16.40 | 2,959,686 | -0.07(-0.42%) |
Apr 21, 2009 | 15.52 | 16.78 | 15.29 | 16.47 | 3,919,541 | +0.83(+5.28%) |
Apr 20, 2009 | 16.37 | 16.45 | 15.43 | 15.64 | 3,369,791 | -1.37(-8.07%) |
Apr 17, 2009 | 16.41 | 17.17 | 16.31 | 17.02 | 3,629,126 | +0.71(+4.35%) |
Apr 16, 2009 | 16.00 | 16.60 | 15.48 | 16.31 | 3,433,203 | +0.39(+2.47%) |
Apr 15, 2009 | 16.04 | 16.09 | 15.49 | 15.91 | 3,407,787 | +0.05(+0.34%) |
Apr 14, 2009 | 15.42 | 16.71 | 15.09 | 15.86 | 6,130,002 | +0.37(+2.39%) |
Apr 13, 2009 | 14.23 | 15.77 | 14.08 | 15.49 | 5,010,013 | +0.92(+6.30%) |
Apr 09, 2009 | 14.49 | 14.60 | 13.68 | 14.57 | 3,772,111 | +1.32(+9.96%) |
Apr 08, 2009 | 12.72 | 13.41 | 12.39 | 13.25 | 2,980,339 | +0.52(+4.06%) |
Apr 07, 2009 | 13.01 | 13.01 | 12.58 | 12.73 | 2,503,246 | -0.63(-4.73%) |
Apr 06, 2009 | 13.51 | 13.57 | 13.07 | 13.37 | 3,042,116 | -0.41(-2.97%) |
Apr 03, 2009 | 13.38 | 13.91 | 13.38 | 13.77 | 3,366,838 | +0.31(+2.29%) |
Apr 02, 2009 | 13.43 | 13.77 | 13.27 | 13.47 | 5,731,895 | +0.59(+4.55%) |
Apr 01, 2009 | 12.41 | 12.99 | 12.09 | 12.88 | 6,391,604 | +0.17(+1.34%) |
Mar 31, 2009 | 13.21 | 13.33 | 12.66 | 12.71 | 4,761,109 | -0.26(-2.02%) |
Mar 30, 2009 | 13.17 | 13.46 | 12.71 | 12.97 | 4,739,248 | -1.27(-8.89%) |
Mar 26, 2009 | 14.66 | 14.85 | 13.74 | 14.24 | 5,350,082 | -0.15(-1.02%) |
Mar 25, 2009 | 13.99 | 14.71 | 13.71 | 14.38 | 5,465,959 | +0.28(+1.97%) |
Mar 24, 2009 | 14.21 | 14.45 | 13.54 | 14.11 | 3,181,248 | -0.35(-2.45%) |
Mar 23, 2009 | 14.01 | 14.46 | 13.96 | 14.46 | 4,103,639 | +1.61(+12.55%) |
Mar 20, 2009 | 13.63 | 13.85 | 12.72 | 12.85 | 3,836,230 | -1.07(-7.69%) |
Mar 19, 2009 | 12.79 | 14.05 | 12.79 | 13.92 | 5,272,597 | +1.37(+10.93%) |
Mar 18, 2009 | 12.29 | 12.62 | 11.61 | 12.55 | 4,481,556 | +0.15(+1.18%) |
Mar 17, 2009 | 11.98 | 12.65 | 11.78 | 12.40 | 3,649,474 | +0.34(+2.81%) |
Mar 16, 2009 | 12.01 | 12.60 | 11.58 | 12.06 | 3,676,124 | +0.16(+1.36%) |
Mar 13, 2009 | 12.06 | 12.25 | 11.69 | 11.90 | 0 | -0.23(-1.91%) |
Mar 12, 2009 | 11.21 | 12.20 | 11.17 | 12.13 | 3,858,789 | +0.95(+8.49%) |
Mar 11, 2009 | 10.78 | 11.38 | 10.59 | 11.18 | 5,296,586 | +0.49(+4.62%) |
Mar 10, 2009 | 9.599 | 10.80 | 9.414 | 10.69 | 6,760,223 | +1.35(+14.46%) |
Mar 09, 2009 | 9.599 | 10.12 | 9.167 | 9.337 | 6,531,611 | -0.46(-4.65%) |
Mar 06, 2009 | 10.26 | 10.53 | 9.383 | 9.792 | 0 | -0.26(-2.61%) |
Mar 05, 2009 | 9.877 | 10.70 | 9.877 | 10.05 | 4,082,071 | -0.59(-5.58%) |
Mar 04, 2009 | 10.56 | 10.91 | 10.32 | 10.65 | 5,762,233 | +0.84(+8.58%) |
Mar 02, 2009 | 10.80 | 10.99 | 9.669 | 9.808 | 4,225,813 | -1.45(-12.89%) |
Feb 27, 2009 | 11.24 | 11.84 | 10.92 | 11.26 | 0 | -0.35(-2.99%) |
Feb 26, 2009 | 11.64 | 12.24 | 11.57 | 11.61 | 3,774,499 | +0.21(+1.83%) |
Feb 25, 2009 | 11.25 | 11.73 | 10.81 | 11.40 | 4,970,330 | +0.13(+1.16%) |
Feb 24, 2009 | 10.85 | 11.32 | 10.56 | 11.27 | 6,090,079 | +0.61(+5.72%) |
Feb 23, 2009 | 11.88 | 11.95 | 10.61 | 10.66 | 4,348,678 | -0.98(-8.42%) |
Feb 20, 2009 | 11.63 | 12.00 | 11.19 | 11.64 | 4,604,112 | -0.26(-2.20%) |
Feb 19, 2009 | 11.91 | 12.31 | 11.64 | 11.90 | 5,058,087 | +0.24(+2.05%) |
Feb 18, 2009 | 12.16 | 12.27 | 11.42 | 11.66 | 4,965,194 | -0.39(-3.26%) |
Feb 17, 2009 | 12.66 | 12.87 | 12.02 | 12.05 | 5,259,498 | -1.24(-9.34%) |
Feb 13, 2009 | 12.51 | 13.56 | 12.30 | 13.30 | 4,719,767 | +0.91(+7.35%) |
Feb 12, 2009 | 12.18 | 12.48 | 11.92 | 12.39 | 5,241,841 | -0.25(-1.95%) |
Feb 11, 2009 | 12.54 | 12.95 | 12.29 | 12.63 | 6,804,900 | -0.06(-0.49%) |
Feb 10, 2009 | 13.11 | 13.79 | 12.52 | 12.69 | 8,150,891 | -0.53(-4.03%) |
Feb 09, 2009 | 12.19 | 13.69 | 12.19 | 13.23 | 6,764,920 | +1.01(+8.28%) |
Feb 06, 2009 | 10.98 | 12.39 | 10.84 | 12.22 | 5,141,195 | +1.12(+10.08%) |
Feb 05, 2009 | 10.68 | 11.20 | 10.61 | 11.10 | 5,447,033 | +0.07(+0.63%) |
Feb 04, 2009 | 11.51 | 11.51 | 10.74 | 11.03 | 6,866,076 | -0.36(-3.18%) |
Feb 03, 2009 | 11.17 | 11.50 | 10.89 | 11.39 | 3,979,242 | +0.26(+2.36%) |