Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.79 | 15.80 | 14.64 | 14.67 | 2,657,780 | -0.97(-6.23%) |
Apr 29, 2009 | 15.17 | 15.71 | 15.02 | 15.64 | 2,310,958 | +0.81(+5.45%) |
Apr 28, 2009 | 14.74 | 15.16 | 14.62 | 14.83 | 1,539,648 | -0.03(-0.21%) |
Apr 27, 2009 | 14.83 | 15.22 | 14.72 | 14.86 | 1,940,008 | -0.21(-1.38%) |
Apr 24, 2009 | 15.28 | 15.35 | 14.76 | 15.07 | 3,343,301 | -0.17(-1.13%) |
Apr 23, 2009 | 15.19 | 15.30 | 14.70 | 15.24 | 2,438,301 | +0.21(+1.43%) |
Apr 22, 2009 | 15.51 | 15.73 | 14.94 | 15.03 | 3,189,415 | -0.73(-4.66%) |
Apr 21, 2009 | 14.63 | 15.76 | 14.50 | 15.76 | 3,369,911 | +1.07(+7.29%) |
Apr 20, 2009 | 14.87 | 15.36 | 14.69 | 14.69 | 3,532,926 | -0.88(-5.66%) |
Apr 17, 2009 | 16.22 | 16.30 | 15.47 | 15.57 | 3,687,932 | -0.76(-4.65%) |
Apr 16, 2009 | 16.50 | 16.50 | 15.86 | 16.33 | 2,161,789 | -0.02(-0.15%) |
Apr 15, 2009 | 15.06 | 16.36 | 15.06 | 16.36 | 2,294,793 | +0.86(+5.53%) |
Apr 14, 2009 | 15.93 | 16.17 | 15.47 | 15.50 | 3,013,659 | -0.86(-5.24%) |
Apr 13, 2009 | 15.55 | 16.44 | 15.41 | 16.36 | 2,919,955 | +0.53(+3.37%) |
Apr 09, 2009 | 15.20 | 15.89 | 14.82 | 15.82 | 4,314,393 | +1.02(+6.91%) |
Apr 08, 2009 | 14.67 | 14.93 | 14.51 | 14.80 | 1,903,984 | +0.25(+1.73%) |
Apr 07, 2009 | 14.70 | 14.94 | 14.54 | 14.55 | 2,995,473 | -0.42(-2.78%) |
Apr 06, 2009 | 14.89 | 15.13 | 14.70 | 14.97 | 2,900,807 | -0.13(-0.85%) |
Apr 03, 2009 | 14.87 | 15.10 | 14.44 | 15.10 | 3,081,332 | +0.30(+2.03%) |
Apr 02, 2009 | 14.89 | 15.11 | 14.57 | 14.80 | 4,397,252 | +0.27(+1.85%) |
Apr 01, 2009 | 13.85 | 14.58 | 13.78 | 14.53 | 3,303,849 | +0.52(+3.72%) |
Mar 31, 2009 | 13.58 | 14.04 | 13.45 | 14.01 | 3,863,605 | +0.55(+4.05%) |
Mar 30, 2009 | 13.55 | 13.94 | 13.43 | 13.46 | 4,057,440 | -0.78(-5.50%) |
Mar 26, 2009 | 14.05 | 14.27 | 13.75 | 14.24 | 4,911,362 | +0.20(+1.44%) |
Mar 25, 2009 | 13.71 | 14.11 | 13.37 | 14.04 | 3,916,651 | +0.45(+3.34%) |
Mar 24, 2009 | 13.96 | 14.37 | 13.58 | 13.59 | 4,092,464 | -0.68(-4.76%) |
Mar 23, 2009 | 13.35 | 14.32 | 13.03 | 14.27 | 4,540,076 | +1.44(+11.22%) |
Mar 20, 2009 | 13.25 | 13.30 | 12.80 | 12.83 | 3,449,120 | -0.26(-1.97%) |
Mar 19, 2009 | 13.99 | 14.01 | 13.07 | 13.09 | 3,250,507 | -0.61(-4.47%) |
Mar 18, 2009 | 13.01 | 13.72 | 12.66 | 13.70 | 4,110,898 | +0.35(+2.61%) |
Mar 17, 2009 | 12.72 | 13.36 | 12.59 | 13.35 | 2,476,435 | +0.67(+5.26%) |
Mar 16, 2009 | 13.04 | 13.37 | 12.62 | 12.68 | 3,521,547 | -0.23(-1.80%) |
Mar 13, 2009 | 12.63 | 12.92 | 12.25 | 12.92 | 2,952,737 | +0.32(+2.53%) |
Mar 12, 2009 | 11.87 | 12.60 | 11.67 | 12.60 | 3,734,854 | +0.66(+5.49%) |
Mar 11, 2009 | 11.92 | 12.05 | 11.49 | 11.94 | 3,216,863 | +0.13(+1.09%) |
Mar 10, 2009 | 11.30 | 11.81 | 11.00 | 11.81 | 3,672,408 | +0.73(+6.57%) |
Mar 09, 2009 | 11.20 | 11.53 | 10.93 | 11.08 | 2,056,274 | -0.29(-2.53%) |
Mar 06, 2009 | 11.32 | 11.64 | 11.00 | 11.37 | 3,229,888 | +0.04(+0.32%) |
Mar 05, 2009 | 11.90 | 12.09 | 11.20 | 11.34 | 3,406,763 | -0.90(-7.36%) |
Mar 04, 2009 | 12.12 | 12.49 | 11.67 | 12.24 | 2,266,380 | -0.13(-1.04%) |
Mar 02, 2009 | 12.37 | 12.88 | 12.33 | 12.36 | 2,684,595 | -0.21(-1.70%) |
Feb 27, 2009 | 12.58 | 12.85 | 12.24 | 12.58 | 3,645,645 | -0.01(-0.10%) |
Feb 26, 2009 | 12.87 | 13.03 | 12.43 | 12.59 | 2,342,899 | -0.07(-0.53%) |
Feb 25, 2009 | 12.92 | 13.07 | 12.25 | 12.66 | 2,617,247 | -0.48(-3.68%) |
Feb 24, 2009 | 12.50 | 13.14 | 12.33 | 13.14 | 3,226,160 | +0.70(+5.66%) |
Feb 23, 2009 | 13.12 | 13.44 | 12.43 | 12.44 | 2,841,549 | -0.55(-4.20%) |
Feb 20, 2009 | 12.85 | 13.22 | 12.52 | 12.98 | 3,485,864 | +0.08(+0.62%) |
Feb 19, 2009 | 13.71 | 13.71 | 12.90 | 12.90 | 2,585,803 | -0.40(-3.04%) |
Feb 18, 2009 | 13.17 | 13.55 | 13.07 | 13.31 | 3,307,450 | +0.30(+2.31%) |
Feb 17, 2009 | 13.20 | 13.48 | 13.01 | 13.01 | 2,751,661 | -0.89(-6.43%) |
Feb 13, 2009 | 14.57 | 14.57 | 13.90 | 13.90 | 2,133,093 | -0.43(-2.99%) |
Feb 12, 2009 | 13.72 | 14.42 | 13.67 | 14.33 | 3,100,142 | +0.09(+0.64%) |
Feb 11, 2009 | 13.66 | 14.29 | 13.58 | 14.24 | 3,226,045 | +0.75(+5.54%) |
Feb 10, 2009 | 13.61 | 14.08 | 13.45 | 13.49 | 5,916,155 | -0.20(-1.48%) |
Feb 09, 2009 | 13.73 | 13.97 | 13.43 | 13.69 | 2,108,850 | -0.02(-0.13%) |
Feb 06, 2009 | 13.12 | 13.73 | 12.87 | 13.71 | 3,586,852 | +0.63(+4.82%) |
Feb 05, 2009 | 13.17 | 13.34 | 12.82 | 13.08 | 3,386,630 | -0.40(-3.00%) |
Feb 04, 2009 | 13.48 | 13.75 | 13.36 | 13.48 | 2,531,203 | +0.02(+0.14%) |
Feb 03, 2009 | 13.46 | 13.59 | 13.24 | 13.47 | 2,002,938 | +0.14(+1.06%) |