Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.39 | 28.62 | 25.22 | 25.41 | 9,553,072 | +0.69(+2.80%) |
Apr 29, 2009 | 24.57 | 25.59 | 23.68 | 24.72 | 5,230,717 | +1.25(+5.33%) |
Apr 28, 2009 | 23.48 | 24.51 | 23.17 | 23.47 | 5,337,395 | -0.81(-3.33%) |
Apr 27, 2009 | 24.29 | 25.91 | 23.81 | 24.28 | 6,669,805 | -1.33(-5.19%) |
Apr 24, 2009 | 24.27 | 26.02 | 23.93 | 25.61 | 7,725,202 | +2.01(+8.51%) |
Apr 23, 2009 | 22.35 | 24.62 | 22.10 | 23.60 | 8,048,197 | +1.21(+5.41%) |
Apr 22, 2009 | 20.22 | 23.10 | 20.16 | 22.39 | 8,147,754 | +1.92(+9.40%) |
Apr 21, 2009 | 19.38 | 20.63 | 18.79 | 20.46 | 5,069,309 | +0.74(+3.78%) |
Apr 20, 2009 | 20.59 | 21.22 | 19.32 | 19.72 | 3,615,096 | -1.50(-7.08%) |
Apr 17, 2009 | 21.59 | 21.66 | 20.83 | 21.22 | 5,780,581 | -0.46(-2.12%) |
Apr 16, 2009 | 21.40 | 22.19 | 21.05 | 21.68 | 4,815,369 | +0.34(+1.61%) |
Apr 15, 2009 | 20.44 | 21.46 | 20.43 | 21.34 | 4,462,930 | +0.36(+1.70%) |
Apr 14, 2009 | 19.79 | 23.06 | 19.76 | 20.98 | 8,193,093 | +0.62(+3.02%) |
Apr 13, 2009 | 19.08 | 20.40 | 18.46 | 20.37 | 4,774,452 | +0.76(+3.87%) |
Apr 09, 2009 | 18.86 | 20.73 | 18.73 | 19.61 | 7,598,762 | +1.68(+9.36%) |
Apr 08, 2009 | 17.81 | 17.93 | 16.73 | 17.93 | 6,723,826 | +0.63(+3.63%) |
Apr 07, 2009 | 19.63 | 19.76 | 17.22 | 17.30 | 7,976,794 | -2.91(-14.39%) |
Apr 06, 2009 | 20.05 | 21.38 | 19.89 | 20.21 | 12,626,119 | +1.00(+5.23%) |
Apr 03, 2009 | 17.17 | 19.40 | 17.00 | 19.21 | 8,739,849 | +1.81(+10.43%) |
Apr 02, 2009 | 15.05 | 17.41 | 15.05 | 17.39 | 10,762,136 | +3.43(+24.59%) |
Apr 01, 2009 | 12.96 | 14.02 | 12.65 | 13.96 | 4,497,367 | +1.02(+7.91%) |
Mar 31, 2009 | 12.75 | 13.09 | 12.31 | 12.94 | 3,995,116 | +0.51(+4.06%) |
Mar 30, 2009 | 13.20 | 13.46 | 12.31 | 12.43 | 3,361,515 | -2.27(-15.46%) |
Mar 26, 2009 | 14.72 | 14.96 | 13.86 | 14.71 | 3,690,665 | +0.22(+1.52%) |
Mar 25, 2009 | 14.63 | 15.39 | 12.96 | 14.48 | 4,871,199 | -0.16(-1.06%) |
Mar 24, 2009 | 14.81 | 15.46 | 14.39 | 14.64 | 3,373,128 | -0.54(-3.54%) |
Mar 23, 2009 | 13.69 | 15.29 | 13.37 | 15.18 | 6,313,079 | +1.88(+14.13%) |
Mar 20, 2009 | 13.83 | 13.86 | 12.93 | 13.30 | 4,216,950 | -0.16(-1.20%) |
Mar 19, 2009 | 13.80 | 14.22 | 12.92 | 13.46 | 4,423,343 | -0.25(-1.84%) |
Mar 18, 2009 | 13.34 | 13.87 | 12.54 | 13.71 | 5,505,515 | +0.29(+2.17%) |
Mar 17, 2009 | 12.28 | 13.57 | 12.12 | 13.42 | 9,859,321 | +0.69(+5.45%) |
Mar 16, 2009 | 13.95 | 14.15 | 12.66 | 12.73 | 2,326,899 | -0.74(-5.53%) |
Mar 13, 2009 | 13.71 | 14.58 | 12.96 | 13.47 | 3,982,025 | +0.18(+1.36%) |
Mar 12, 2009 | 12.61 | 13.34 | 11.93 | 13.29 | 3,972,123 | +0.97(+7.89%) |
Mar 11, 2009 | 12.95 | 13.57 | 11.80 | 12.32 | 5,521,199 | -0.31(-2.46%) |
Mar 10, 2009 | 10.70 | 13.04 | 10.66 | 12.63 | 8,259,408 | +2.56(+25.40%) |
Mar 09, 2009 | 9.775 | 10.92 | 9.587 | 10.07 | 4,070,825 | +0.10(+0.97%) |
Mar 06, 2009 | 10.61 | 10.85 | 9.393 | 9.976 | 4,270,223 | -0.58(-5.46%) |
Mar 05, 2009 | 10.85 | 11.23 | 10.43 | 10.55 | 4,408,959 | -0.59(-5.29%) |
Mar 04, 2009 | 11.42 | 11.45 | 10.11 | 11.14 | 6,686,980 | -0.29(-2.55%) |
Mar 02, 2009 | 13.28 | 13.28 | 11.43 | 11.43 | 7,587,688 | -2.14(-15.75%) |
Feb 27, 2009 | 13.99 | 14.21 | 13.42 | 13.57 | 5,582,309 | -0.86(-5.97%) |
Feb 26, 2009 | 14.61 | 15.34 | 14.02 | 14.43 | 5,329,002 | +0.34(+2.44%) |
Feb 25, 2009 | 14.23 | 15.18 | 13.64 | 14.09 | 11,942,141 | -2.62(-15.70%) |
Feb 24, 2009 | 15.20 | 16.84 | 14.62 | 16.71 | 5,431,578 | +1.63(+10.83%) |
Feb 23, 2009 | 16.23 | 16.60 | 14.91 | 15.08 | 3,446,100 | -1.08(-6.69%) |
Feb 20, 2009 | 15.42 | 16.36 | 15.08 | 16.16 | 5,420,590 | +1.26(+8.48%) |
Feb 19, 2009 | 15.22 | 15.97 | 14.61 | 14.90 | 2,848,581 | -0.17(-1.12%) |
Feb 18, 2009 | 15.74 | 15.83 | 14.61 | 15.07 | 3,981,939 | -0.54(-3.49%) |
Feb 17, 2009 | 16.58 | 16.58 | 15.31 | 15.61 | 3,453,553 | -1.26(-7.45%) |
Feb 13, 2009 | 17.55 | 17.55 | 16.60 | 16.87 | 1,838,234 | -0.43(-2.51%) |
Feb 12, 2009 | 16.53 | 17.41 | 16.47 | 17.30 | 4,451,293 | +0.19(+1.14%) |
Feb 11, 2009 | 18.46 | 18.48 | 16.36 | 17.11 | 3,481,751 | -0.76(-4.24%) |
Feb 10, 2009 | 19.45 | 19.98 | 17.74 | 17.87 | 3,119,317 | -2.12(-10.60%) |
Feb 09, 2009 | 19.43 | 20.41 | 18.92 | 19.98 | 2,707,912 | +0.71(+3.66%) |
Feb 06, 2009 | 18.34 | 19.76 | 18.14 | 19.28 | 3,993,733 | +1.01(+5.53%) |
Feb 05, 2009 | 16.84 | 18.92 | 16.52 | 18.27 | 7,005,139 | +1.28(+7.51%) |
Feb 04, 2009 | 17.92 | 18.04 | 16.29 | 16.99 | 11,383,504 | -1.68(-8.99%) |
Feb 03, 2009 | 19.36 | 19.76 | 17.36 | 18.67 | 5,863,512 | -0.59(-3.06%) |