Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.58 | 14.73 | 14.31 | 14.33 | 1,175,386 | -0.17(-1.17%) |
Apr 29, 2009 | 14.42 | 14.71 | 14.31 | 14.50 | 1,498,039 | +0.14(+0.98%) |
Apr 28, 2009 | 14.15 | 14.70 | 14.15 | 14.36 | 1,989,973 | +0.04(+0.31%) |
Apr 27, 2009 | 13.87 | 14.53 | 13.87 | 14.31 | 1,674,294 | +0.18(+1.26%) |
Apr 24, 2009 | 14.08 | 14.25 | 13.85 | 14.13 | 1,691,834 | +0.10(+0.74%) |
Apr 23, 2009 | 14.36 | 14.37 | 13.80 | 14.03 | 1,441,281 | -0.30(-2.12%) |
Apr 22, 2009 | 14.16 | 14.70 | 14.13 | 14.33 | 2,397,655 | -0.03(-0.21%) |
Apr 21, 2009 | 14.02 | 14.37 | 13.99 | 14.36 | 1,897,389 | +0.38(+2.70%) |
Apr 20, 2009 | 14.31 | 14.31 | 13.96 | 13.99 | 2,149,378 | -0.53(-3.67%) |
Apr 17, 2009 | 14.54 | 14.70 | 14.40 | 14.52 | 2,740,235 | -0.04(-0.30%) |
Apr 16, 2009 | 14.38 | 14.81 | 14.33 | 14.56 | 2,542,287 | +0.37(+2.61%) |
Apr 15, 2009 | 14.06 | 14.21 | 13.89 | 14.19 | 1,868,438 | +0.01(+0.10%) |
Apr 14, 2009 | 14.42 | 14.53 | 14.17 | 14.18 | 1,804,597 | -0.26(-1.79%) |
Apr 13, 2009 | 14.59 | 14.59 | 14.28 | 14.44 | 1,521,611 | -0.24(-1.61%) |
Apr 09, 2009 | 14.62 | 14.70 | 14.37 | 14.68 | 2,573,736 | +0.28(+1.95%) |
Apr 08, 2009 | 14.25 | 14.53 | 14.03 | 14.39 | 1,899,639 | +0.18(+1.25%) |
Apr 07, 2009 | 14.09 | 14.39 | 14.06 | 14.22 | 2,262,471 | -0.11(-0.77%) |
Apr 06, 2009 | 14.19 | 14.37 | 13.92 | 14.33 | 1,941,746 | -0.01(-0.10%) |
Apr 03, 2009 | 14.25 | 14.34 | 14.02 | 14.34 | 1,863,314 | +0.11(+0.78%) |
Apr 02, 2009 | 14.08 | 14.44 | 13.91 | 14.23 | 3,577,446 | +0.53(+3.89%) |
Apr 01, 2009 | 13.59 | 13.80 | 13.33 | 13.70 | 3,296,719 | -0.08(-0.59%) |
Mar 31, 2009 | 13.62 | 14.03 | 13.49 | 13.78 | 3,532,335 | +0.24(+1.75%) |
Mar 30, 2009 | 13.66 | 13.71 | 13.11 | 13.54 | 2,598,397 | -0.58(-4.09%) |
Mar 26, 2009 | 14.36 | 14.39 | 13.81 | 14.12 | 3,757,470 | -0.15(-1.04%) |
Mar 25, 2009 | 13.79 | 14.27 | 13.79 | 14.27 | 2,981,859 | +0.44(+3.16%) |
Mar 24, 2009 | 13.90 | 13.98 | 13.64 | 13.83 | 2,943,677 | -0.21(-1.48%) |
Mar 23, 2009 | 13.77 | 14.09 | 13.68 | 14.04 | 3,018,996 | +0.87(+6.64%) |
Mar 20, 2009 | 13.50 | 13.68 | 13.06 | 13.16 | 2,010,467 | -0.23(-1.71%) |
Mar 19, 2009 | 13.64 | 13.64 | 13.29 | 13.39 | 1,720,475 | -0.11(-0.82%) |
Mar 18, 2009 | 13.25 | 13.51 | 13.13 | 13.51 | 2,530,798 | +0.18(+1.33%) |
Mar 17, 2009 | 12.98 | 13.40 | 12.94 | 13.33 | 2,913,321 | +0.38(+2.92%) |
Mar 16, 2009 | 13.33 | 13.44 | 12.87 | 12.95 | 3,608,515 | -0.30(-2.29%) |
Mar 13, 2009 | 13.08 | 13.33 | 12.83 | 13.25 | 0 | +0.23(+1.76%) |
Mar 12, 2009 | 12.48 | 13.05 | 12.31 | 13.02 | 3,380,123 | +0.53(+4.27%) |
Mar 11, 2009 | 12.25 | 12.59 | 11.89 | 12.49 | 2,819,485 | +0.33(+2.74%) |
Mar 10, 2009 | 11.82 | 12.16 | 11.79 | 12.16 | 2,511,890 | +0.44(+3.79%) |
Mar 09, 2009 | 11.80 | 11.92 | 11.51 | 11.71 | 1,947,315 | -0.16(-1.31%) |
Mar 06, 2009 | 11.94 | 12.11 | 11.40 | 11.87 | 0 | -0.01(-0.06%) |
Mar 05, 2009 | 11.99 | 12.25 | 11.79 | 11.88 | 2,776,439 | -0.26(-2.14%) |
Mar 04, 2009 | 11.73 | 12.43 | 11.68 | 12.14 | 3,279,357 | +0.90(+8.04%) |
Mar 02, 2009 | 11.59 | 11.77 | 11.20 | 11.23 | 2,648,515 | -0.60(-5.07%) |
Feb 27, 2009 | 11.48 | 12.28 | 11.42 | 11.83 | 0 | +0.17(+1.46%) |
Feb 26, 2009 | 11.94 | 12.20 | 11.58 | 11.66 | 2,566,361 | -0.01(-0.06%) |
Feb 25, 2009 | 11.76 | 11.91 | 11.51 | 11.67 | 3,116,646 | -0.10(-0.88%) |
Feb 24, 2009 | 11.68 | 11.82 | 11.29 | 11.77 | 2,690,834 | +0.16(+1.40%) |
Feb 23, 2009 | 12.04 | 12.34 | 11.53 | 11.61 | 2,417,958 | -0.20(-1.69%) |
Feb 20, 2009 | 11.73 | 12.11 | 11.66 | 11.81 | 2,190,413 | -0.25(-2.09%) |
Feb 19, 2009 | 12.19 | 12.52 | 12.01 | 12.06 | 2,240,975 | +0.01(+0.12%) |
Feb 18, 2009 | 12.27 | 12.31 | 11.96 | 12.05 | 1,790,180 | -0.20(-1.63%) |
Feb 17, 2009 | 12.23 | 12.48 | 11.86 | 12.25 | 2,333,371 | -0.26(-2.07%) |
Feb 13, 2009 | 12.22 | 12.79 | 12.02 | 12.51 | 2,513,622 | +0.28(+2.30%) |
Feb 12, 2009 | 11.71 | 12.26 | 11.55 | 12.22 | 2,218,627 | +0.30(+2.48%) |
Feb 11, 2009 | 11.85 | 12.02 | 11.68 | 11.93 | 1,263,253 | +0.16(+1.38%) |
Feb 10, 2009 | 11.74 | 12.39 | 11.65 | 11.77 | 2,913,974 | -0.12(-1.00%) |
Feb 09, 2009 | 11.70 | 11.99 | 11.41 | 11.88 | 2,018,751 | +0.21(+1.84%) |
Feb 06, 2009 | 11.24 | 11.74 | 11.20 | 11.67 | 2,499,360 | +0.48(+4.30%) |
Feb 05, 2009 | 10.84 | 11.37 | 10.80 | 11.19 | 2,256,717 | +0.30(+2.79%) |
Feb 04, 2009 | 11.03 | 11.38 | 10.68 | 10.88 | 2,740,082 | -0.11(-1.01%) |
Feb 03, 2009 | 10.48 | 11.17 | 10.43 | 11.00 | 3,473,965 | +0.78(+7.69%) |