Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.95 | 18.45 | 16.44 | 16.47 | 7,776,659 | -1.03(-5.87%) |
Apr 29, 2009 | 16.40 | 17.80 | 16.40 | 17.49 | 6,903,230 | +1.25(+7.69%) |
Apr 28, 2009 | 16.00 | 16.48 | 15.67 | 16.25 | 5,352,030 | +0.00(+0.00%) |
Apr 27, 2009 | 16.38 | 16.70 | 16.19 | 16.25 | 5,906,064 | -0.40(-2.42%) |
Apr 24, 2009 | 16.04 | 16.83 | 15.83 | 16.65 | 6,181,506 | +0.74(+4.63%) |
Apr 23, 2009 | 15.89 | 16.04 | 15.45 | 15.91 | 5,312,289 | -0.01(-0.05%) |
Apr 22, 2009 | 15.56 | 16.19 | 15.38 | 15.92 | 3,871,745 | +0.17(+1.09%) |
Apr 21, 2009 | 15.77 | 16.00 | 15.58 | 15.75 | 3,532,367 | -0.03(-0.22%) |
Apr 20, 2009 | 16.29 | 16.39 | 15.50 | 15.78 | 3,294,622 | -0.86(-5.14%) |
Apr 17, 2009 | 16.84 | 16.84 | 16.22 | 16.64 | 3,927,391 | -0.03(-0.21%) |
Apr 16, 2009 | 16.25 | 16.93 | 16.16 | 16.67 | 4,163,793 | +0.54(+3.34%) |
Apr 15, 2009 | 16.19 | 16.21 | 15.91 | 16.13 | 3,901,787 | -0.17(-1.05%) |
Apr 14, 2009 | 16.24 | 16.45 | 15.89 | 16.31 | 4,453,626 | -0.09(-0.52%) |
Apr 13, 2009 | 16.01 | 16.55 | 15.84 | 16.39 | 3,332,212 | +0.18(+1.11%) |
Apr 10, 2009 | 16.48 | 16.48 | 15.24 | 16.21 | 3,644,392 | +0.00(+0.00%) |
Apr 09, 2009 | 16.48 | 16.48 | 15.24 | 16.21 | 3,644,392 | +0.44(+2.82%) |
Apr 08, 2009 | 15.51 | 16.00 | 15.20 | 15.77 | 3,294,366 | +0.32(+2.05%) |
Apr 07, 2009 | 15.59 | 15.84 | 15.31 | 15.45 | 3,231,334 | -0.50(-3.11%) |
Apr 06, 2009 | 16.66 | 16.66 | 15.36 | 15.95 | 6,970,912 | -0.95(-5.62%) |
Apr 03, 2009 | 16.68 | 17.11 | 16.28 | 16.90 | 4,830,123 | +0.38(+2.28%) |
Apr 02, 2009 | 15.96 | 16.74 | 15.32 | 16.52 | 6,408,385 | +0.93(+5.99%) |
Apr 01, 2009 | 14.61 | 15.65 | 14.58 | 15.59 | 4,511,219 | +0.71(+4.78%) |
Mar 31, 2009 | 14.97 | 15.24 | 14.64 | 14.88 | 5,728,008 | +0.10(+0.70%) |
Mar 30, 2009 | 14.61 | 14.89 | 14.48 | 14.77 | 7,539,558 | -0.24(-1.60%) |
Mar 27, 2009 | 15.47 | 15.58 | 15.00 | 15.01 | 4,831,656 | -0.65(-4.15%) |
Mar 26, 2009 | 15.71 | 15.83 | 15.38 | 15.66 | 4,615,512 | +0.09(+0.60%) |
Mar 25, 2009 | 15.58 | 16.21 | 15.16 | 15.57 | 3,739,485 | +0.13(+0.83%) |
Mar 24, 2009 | 15.30 | 16.01 | 15.16 | 15.44 | 4,496,888 | -0.01(-0.06%) |
Mar 23, 2009 | 14.92 | 15.54 | 14.87 | 15.45 | 4,096,485 | +1.35(+9.59%) |
Mar 20, 2009 | 13.95 | 14.21 | 13.85 | 14.10 | 7,296,975 | +0.11(+0.76%) |
Mar 19, 2009 | 13.62 | 14.21 | 13.60 | 13.99 | 5,153,899 | -0.16(-1.10%) |
Mar 18, 2009 | 13.34 | 14.39 | 13.28 | 14.15 | 5,605,762 | +0.69(+5.13%) |
Mar 17, 2009 | 12.97 | 13.67 | 12.93 | 13.46 | 3,526,846 | +0.48(+3.69%) |
Mar 16, 2009 | 13.15 | 13.50 | 12.92 | 12.98 | 3,304,472 | +0.01(+0.07%) |
Mar 13, 2009 | 13.15 | 13.21 | 12.62 | 12.97 | 4,162,870 | -0.09(-0.72%) |
Mar 12, 2009 | 12.42 | 13.33 | 12.06 | 13.06 | 8,082,865 | +0.56(+4.52%) |
Mar 11, 2009 | 12.56 | 12.89 | 12.24 | 12.50 | 5,295,218 | +0.06(+0.48%) |
Mar 10, 2009 | 11.85 | 12.49 | 11.64 | 12.44 | 6,879,395 | +0.93(+8.11%) |
Mar 09, 2009 | 11.74 | 12.09 | 11.34 | 11.50 | 5,410,708 | -0.41(-3.45%) |
Mar 06, 2009 | 11.65 | 12.59 | 11.56 | 11.91 | 8,244,636 | +0.36(+3.11%) |
Mar 05, 2009 | 11.74 | 12.19 | 11.44 | 11.55 | 5,127,322 | -0.56(-4.66%) |
Mar 04, 2009 | 12.00 | 12.39 | 11.89 | 12.12 | 6,143,169 | +0.25(+2.09%) |
Mar 03, 2009 | 12.36 | 12.39 | 11.75 | 11.87 | 5,279,203 | -0.33(-2.67%) |
Mar 02, 2009 | 12.84 | 13.01 | 12.15 | 12.20 | 6,446,350 | -0.98(-7.41%) |
Feb 27, 2009 | 12.84 | 13.57 | 12.67 | 13.17 | 8,367,662 | +0.00(+0.00%) |
Feb 26, 2009 | 13.40 | 13.98 | 13.10 | 13.17 | 5,728,165 | -0.08(-0.58%) |
Feb 25, 2009 | 13.36 | 13.45 | 12.66 | 13.25 | 4,583,315 | -0.22(-1.65%) |
Feb 24, 2009 | 12.88 | 13.67 | 12.70 | 13.47 | 5,559,892 | +0.74(+5.78%) |
Feb 23, 2009 | 13.28 | 13.52 | 12.59 | 12.74 | 5,507,829 | -0.35(-2.68%) |
Feb 20, 2009 | 12.70 | 13.42 | 12.62 | 13.09 | 6,186,130 | +0.15(+1.19%) |
Feb 19, 2009 | 13.26 | 13.59 | 12.87 | 12.93 | 4,900,685 | -0.19(-1.44%) |
Feb 18, 2009 | 13.44 | 13.63 | 12.98 | 13.12 | 4,330,508 | -0.38(-2.79%) |
Feb 17, 2009 | 13.82 | 13.92 | 13.31 | 13.50 | 4,805,676 | -0.90(-6.24%) |
Feb 16, 2009 | 13.91 | 14.76 | 13.66 | 14.40 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 13.91 | 14.76 | 13.66 | 14.40 | 6,345,424 | +0.45(+3.25%) |
Feb 12, 2009 | 12.62 | 14.11 | 12.62 | 13.94 | 8,134,800 | +0.56(+4.22%) |
Feb 11, 2009 | 14.15 | 14.24 | 12.96 | 13.38 | 4,778,445 | +0.27(+2.09%) |
Feb 10, 2009 | 13.88 | 14.17 | 12.92 | 13.10 | 5,104,192 | -1.06(-7.49%) |
Feb 09, 2009 | 14.23 | 15.39 | 13.85 | 14.17 | 3,472,323 | -0.01(-0.06%) |
Feb 06, 2009 | 13.66 | 14.64 | 13.45 | 14.17 | 5,680,095 | +0.66(+4.88%) |
Feb 05, 2009 | 13.22 | 13.54 | 12.84 | 13.51 | 4,423,197 | +0.24(+1.81%) |
Feb 04, 2009 | 13.64 | 14.21 | 13.16 | 13.28 | 8,672,005 | -0.46(-3.36%) |
Feb 03, 2009 | 12.55 | 13.84 | 12.55 | 13.74 | 9,252,477 | +1.23(+9.86%) |