Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.23 | 18.56 | 17.39 | 17.83 | 3,738,299 | -0.18(-0.99%) |
Apr 29, 2009 | 17.43 | 18.26 | 17.39 | 18.01 | 3,351,709 | +0.83(+4.80%) |
Apr 28, 2009 | 17.08 | 17.36 | 16.75 | 17.18 | 2,493,266 | -0.18(-1.02%) |
Apr 27, 2009 | 17.02 | 17.59 | 16.73 | 17.36 | 3,113,208 | +0.00(+0.00%) |
Apr 24, 2009 | 16.97 | 17.52 | 16.74 | 17.36 | 2,954,492 | +0.73(+4.36%) |
Apr 23, 2009 | 16.58 | 17.05 | 16.27 | 16.64 | 2,515,216 | +0.25(+1.51%) |
Apr 22, 2009 | 16.28 | 16.89 | 16.11 | 16.39 | 2,961,073 | -0.07(-0.42%) |
Apr 21, 2009 | 15.51 | 16.77 | 15.29 | 16.46 | 3,921,379 | +0.83(+5.28%) |
Apr 20, 2009 | 16.37 | 16.44 | 15.43 | 15.63 | 3,371,370 | -1.37(-8.07%) |
Apr 17, 2009 | 16.41 | 17.16 | 16.31 | 17.01 | 3,630,827 | +0.71(+4.35%) |
Apr 16, 2009 | 15.99 | 16.59 | 15.47 | 16.30 | 3,434,813 | +0.39(+2.47%) |
Apr 15, 2009 | 16.03 | 16.08 | 15.49 | 15.90 | 3,409,384 | +0.05(+0.34%) |
Apr 14, 2009 | 15.41 | 16.71 | 15.08 | 15.85 | 6,132,876 | +0.37(+2.39%) |
Apr 13, 2009 | 14.22 | 15.77 | 14.07 | 15.48 | 5,012,362 | +0.92(+6.30%) |
Apr 09, 2009 | 14.48 | 14.59 | 13.68 | 14.56 | 3,773,879 | +1.32(+9.96%) |
Apr 08, 2009 | 12.72 | 13.41 | 12.38 | 13.24 | 2,981,736 | +0.52(+4.06%) |
Apr 07, 2009 | 13.00 | 13.00 | 12.57 | 12.73 | 2,504,419 | -0.63(-4.73%) |
Apr 06, 2009 | 13.51 | 13.56 | 13.07 | 13.36 | 3,043,542 | -0.41(-2.97%) |
Apr 03, 2009 | 13.37 | 13.91 | 13.37 | 13.77 | 3,368,417 | +0.31(+2.29%) |
Apr 02, 2009 | 13.42 | 13.76 | 13.27 | 13.46 | 5,734,582 | +0.59(+4.55%) |
Apr 01, 2009 | 12.40 | 12.99 | 12.09 | 12.87 | 6,394,600 | +0.17(+1.34%) |
Mar 31, 2009 | 13.20 | 13.33 | 12.65 | 12.70 | 4,763,341 | -0.26(-2.02%) |
Mar 30, 2009 | 13.17 | 13.45 | 12.70 | 12.97 | 4,741,470 | -1.26(-8.89%) |
Mar 26, 2009 | 14.65 | 14.84 | 13.73 | 14.23 | 5,352,590 | -0.15(-1.02%) |
Mar 25, 2009 | 13.98 | 14.70 | 13.71 | 14.38 | 5,468,522 | +0.28(+1.97%) |
Mar 24, 2009 | 14.21 | 14.45 | 13.54 | 14.10 | 3,182,740 | -0.35(-2.45%) |
Mar 23, 2009 | 14.00 | 14.45 | 13.95 | 14.45 | 4,105,562 | +1.61(+12.55%) |
Mar 20, 2009 | 13.62 | 13.84 | 12.72 | 12.84 | 3,838,028 | -1.07(-7.69%) |
Mar 19, 2009 | 12.78 | 14.05 | 12.78 | 13.91 | 5,275,069 | +1.37(+10.93%) |
Mar 18, 2009 | 12.29 | 12.62 | 11.61 | 12.54 | 4,483,657 | +0.15(+1.18%) |
Mar 17, 2009 | 11.98 | 12.64 | 11.78 | 12.39 | 3,651,185 | +0.34(+2.82%) |
Mar 16, 2009 | 12.00 | 12.60 | 11.58 | 12.06 | 3,677,848 | +0.16(+1.36%) |
Mar 13, 2009 | 12.06 | 12.24 | 11.69 | 11.89 | 0 | -0.23(-1.91%) |
Mar 12, 2009 | 11.21 | 12.19 | 11.16 | 12.12 | 3,860,598 | +0.95(+8.49%) |
Mar 11, 2009 | 10.78 | 11.38 | 10.59 | 11.18 | 5,299,069 | +0.49(+4.62%) |
Mar 10, 2009 | 9.595 | 10.80 | 9.410 | 10.68 | 6,763,392 | +1.35(+14.46%) |
Mar 09, 2009 | 9.595 | 10.12 | 9.163 | 9.333 | 6,534,673 | -0.46(-4.65%) |
Mar 06, 2009 | 10.26 | 10.52 | 9.379 | 9.788 | 0 | -0.26(-2.61%) |
Mar 05, 2009 | 9.873 | 10.69 | 9.873 | 10.05 | 4,083,985 | -0.59(-5.58%) |
Mar 04, 2009 | 10.56 | 10.91 | 10.31 | 10.64 | 5,764,935 | +0.84(+8.58%) |
Mar 02, 2009 | 10.80 | 10.98 | 9.664 | 9.803 | 4,227,794 | -1.45(-12.89%) |
Feb 27, 2009 | 11.23 | 11.83 | 10.91 | 11.25 | 0 | -0.35(-2.99%) |
Feb 26, 2009 | 11.63 | 12.23 | 11.57 | 11.60 | 3,776,269 | +0.21(+1.83%) |
Feb 25, 2009 | 11.25 | 11.72 | 10.81 | 11.39 | 4,972,660 | +0.13(+1.16%) |
Feb 24, 2009 | 10.84 | 11.31 | 10.55 | 11.26 | 6,092,934 | +0.61(+5.72%) |
Feb 23, 2009 | 11.88 | 11.94 | 10.61 | 10.65 | 4,350,716 | -0.98(-8.42%) |
Feb 20, 2009 | 11.62 | 11.99 | 11.18 | 11.63 | 4,606,271 | -0.26(-2.20%) |
Feb 19, 2009 | 11.90 | 12.30 | 11.63 | 11.89 | 5,060,459 | +0.24(+2.05%) |
Feb 18, 2009 | 12.16 | 12.26 | 11.42 | 11.65 | 4,967,522 | -0.39(-3.27%) |
Feb 17, 2009 | 12.65 | 12.87 | 12.02 | 12.05 | 5,261,964 | -1.24(-9.34%) |
Feb 13, 2009 | 12.50 | 13.55 | 12.29 | 13.29 | 4,721,979 | +0.91(+7.35%) |
Feb 12, 2009 | 12.17 | 12.47 | 11.92 | 12.38 | 5,244,299 | -0.25(-1.95%) |
Feb 11, 2009 | 12.53 | 12.94 | 12.29 | 12.63 | 6,808,091 | -0.06(-0.49%) |
Feb 10, 2009 | 13.10 | 13.78 | 12.52 | 12.69 | 8,154,713 | -0.53(-4.03%) |
Feb 09, 2009 | 12.19 | 13.68 | 12.19 | 13.22 | 6,768,092 | +1.01(+8.28%) |
Feb 06, 2009 | 10.98 | 12.38 | 10.84 | 12.21 | 5,143,605 | +1.12(+10.08%) |
Feb 05, 2009 | 10.67 | 11.20 | 10.61 | 11.09 | 5,449,586 | +0.07(+0.63%) |
Feb 04, 2009 | 11.50 | 11.50 | 10.74 | 11.02 | 6,869,295 | -0.36(-3.18%) |
Feb 03, 2009 | 11.16 | 11.49 | 10.88 | 11.38 | 3,981,108 | +0.26(+2.36%) |