Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.24 | 14.35 | 13.86 | 14.12 | 9,657,376 | -0.01(-0.10%) |
Apr 29, 2009 | 14.12 | 14.30 | 13.95 | 14.14 | 6,481,066 | +0.08(+0.57%) |
Apr 28, 2009 | 13.86 | 14.17 | 13.82 | 14.06 | 3,195,450 | +0.06(+0.40%) |
Apr 27, 2009 | 13.71 | 14.11 | 13.67 | 14.00 | 3,720,488 | +0.17(+1.19%) |
Apr 24, 2009 | 13.95 | 14.01 | 13.66 | 13.83 | 3,783,354 | -0.03(-0.24%) |
Apr 23, 2009 | 13.85 | 13.88 | 13.65 | 13.87 | 5,148,659 | +0.08(+0.58%) |
Apr 22, 2009 | 13.65 | 13.94 | 13.56 | 13.79 | 6,641,701 | +0.01(+0.10%) |
Apr 21, 2009 | 13.91 | 13.99 | 13.67 | 13.77 | 4,827,617 | -0.09(-0.65%) |
Apr 20, 2009 | 13.73 | 14.16 | 13.70 | 13.86 | 6,246,399 | -0.04(-0.27%) |
Apr 17, 2009 | 13.82 | 13.95 | 13.76 | 13.90 | 5,301,346 | +0.13(+0.93%) |
Apr 16, 2009 | 13.70 | 13.82 | 13.46 | 13.77 | 4,521,878 | +0.17(+1.28%) |
Apr 15, 2009 | 13.09 | 13.60 | 13.09 | 13.60 | 4,244,015 | +0.46(+3.49%) |
Apr 14, 2009 | 13.32 | 13.32 | 13.03 | 13.14 | 3,646,023 | -0.23(-1.73%) |
Apr 13, 2009 | 13.63 | 13.66 | 13.25 | 13.37 | 3,600,236 | -0.28(-2.04%) |
Apr 09, 2009 | 13.83 | 13.98 | 13.45 | 13.65 | 3,729,701 | +0.08(+0.59%) |
Apr 08, 2009 | 13.37 | 13.64 | 13.26 | 13.57 | 3,616,903 | +0.27(+2.06%) |
Apr 07, 2009 | 13.21 | 13.42 | 12.94 | 13.30 | 3,995,178 | +0.01(+0.07%) |
Apr 06, 2009 | 13.45 | 13.55 | 13.17 | 13.29 | 4,026,922 | -0.25(-1.85%) |
Apr 03, 2009 | 13.72 | 13.88 | 13.40 | 13.54 | 3,746,656 | -0.20(-1.44%) |
Apr 02, 2009 | 13.83 | 13.97 | 13.59 | 13.74 | 6,755,939 | +0.14(+1.04%) |
Apr 01, 2009 | 13.42 | 13.81 | 13.36 | 13.59 | 6,859,277 | +0.04(+0.28%) |
Mar 31, 2009 | 13.25 | 13.79 | 13.14 | 13.56 | 5,766,740 | +0.38(+2.90%) |
Mar 30, 2009 | 13.32 | 13.46 | 13.02 | 13.17 | 5,566,198 | -0.67(-4.84%) |
Mar 26, 2009 | 13.79 | 13.87 | 13.51 | 13.84 | 6,377,550 | +0.10(+0.76%) |
Mar 25, 2009 | 13.86 | 13.98 | 13.51 | 13.74 | 6,380,132 | -0.08(-0.55%) |
Mar 24, 2009 | 13.89 | 14.09 | 13.70 | 13.82 | 3,646,229 | -0.20(-1.41%) |
Mar 23, 2009 | 13.60 | 14.02 | 13.59 | 14.01 | 4,945,915 | +0.60(+4.47%) |
Mar 20, 2009 | 13.66 | 13.92 | 13.37 | 13.41 | 5,562,960 | -0.26(-1.90%) |
Mar 19, 2009 | 13.39 | 13.71 | 13.24 | 13.67 | 6,056,830 | +0.41(+3.07%) |
Mar 18, 2009 | 12.57 | 13.29 | 12.42 | 13.27 | 7,156,576 | +0.61(+4.84%) |
Mar 17, 2009 | 12.56 | 12.66 | 12.29 | 12.65 | 4,611,761 | +0.13(+1.02%) |
Mar 16, 2009 | 12.27 | 12.79 | 12.23 | 12.53 | 4,898,351 | +0.33(+2.67%) |
Mar 13, 2009 | 11.88 | 12.24 | 11.83 | 12.20 | 0 | +0.35(+2.99%) |
Mar 12, 2009 | 11.88 | 11.95 | 11.67 | 11.85 | 5,772,439 | -0.08(-0.67%) |
Mar 11, 2009 | 12.03 | 12.10 | 11.89 | 11.93 | 4,455,578 | +0.02(+0.20%) |
Mar 10, 2009 | 11.72 | 12.01 | 11.62 | 11.90 | 7,061,204 | +0.35(+3.07%) |
Mar 09, 2009 | 11.68 | 11.77 | 11.45 | 11.55 | 4,095,760 | -0.23(-1.93%) |
Mar 06, 2009 | 12.00 | 12.42 | 11.46 | 11.78 | 0 | -0.13(-1.11%) |
Mar 05, 2009 | 12.31 | 12.39 | 11.77 | 11.91 | 6,742,387 | -0.63(-5.01%) |
Mar 04, 2009 | 12.30 | 12.71 | 12.16 | 12.54 | 5,027,138 | -0.06(-0.49%) |
Mar 02, 2009 | 12.96 | 13.20 | 12.58 | 12.60 | 4,925,236 | -0.57(-4.34%) |
Feb 27, 2009 | 13.25 | 13.44 | 12.98 | 13.17 | 0 | -0.25(-1.90%) |
Feb 26, 2009 | 13.88 | 14.04 | 13.39 | 13.42 | 5,677,745 | -0.34(-2.47%) |
Feb 25, 2009 | 13.84 | 13.92 | 13.59 | 13.76 | 5,067,908 | -0.05(-0.34%) |
Feb 24, 2009 | 13.46 | 13.92 | 13.36 | 13.81 | 6,064,234 | +0.51(+3.80%) |
Feb 23, 2009 | 13.69 | 13.86 | 13.25 | 13.31 | 3,951,281 | -0.29(-2.15%) |
Feb 20, 2009 | 14.17 | 14.17 | 13.41 | 13.60 | 6,443,085 | -0.66(-4.64%) |
Feb 19, 2009 | 14.16 | 14.41 | 14.00 | 14.26 | 4,759,995 | +0.28(+1.99%) |
Feb 18, 2009 | 14.11 | 14.17 | 13.90 | 13.98 | 5,134,307 | -0.04(-0.27%) |
Feb 17, 2009 | 14.42 | 14.58 | 13.96 | 14.02 | 10,437,539 | -0.68(-4.66%) |
Feb 13, 2009 | 14.75 | 14.90 | 14.62 | 14.70 | 3,850,333 | -0.12(-0.83%) |
Feb 12, 2009 | 14.60 | 14.83 | 14.23 | 14.83 | 5,988,702 | +0.05(+0.35%) |
Feb 11, 2009 | 14.99 | 15.09 | 14.55 | 14.77 | 3,928,343 | -0.17(-1.11%) |
Feb 10, 2009 | 15.30 | 15.55 | 14.85 | 14.94 | 4,095,648 | -0.53(-3.42%) |
Feb 09, 2009 | 15.66 | 15.70 | 15.26 | 15.47 | 2,903,636 | -0.21(-1.36%) |
Feb 06, 2009 | 15.26 | 15.84 | 15.13 | 15.68 | 7,378,730 | +0.33(+2.12%) |
Feb 05, 2009 | 14.73 | 15.43 | 14.60 | 15.36 | 8,296,857 | +0.61(+4.16%) |
Feb 04, 2009 | 14.63 | 15.08 | 14.41 | 14.74 | 8,645,601 | +0.32(+2.23%) |
Feb 03, 2009 | 14.49 | 14.51 | 14.15 | 14.42 | 9,127,105 | -0.01(-0.10%) |