Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.08 | 12.33 | 11.97 | 12.16 | 6,879,619 | -0.28(-2.28%) |
Apr 29, 2009 | 12.33 | 12.61 | 12.13 | 12.44 | 6,691,889 | +0.52(+4.36%) |
Apr 28, 2009 | 11.81 | 12.13 | 11.71 | 11.92 | 4,920,661 | -0.47(-3.81%) |
Apr 27, 2009 | 12.47 | 12.72 | 12.25 | 12.39 | 5,839,114 | -0.23(-1.81%) |
Apr 24, 2009 | 12.27 | 12.73 | 12.18 | 12.62 | 9,120,905 | +0.62(+5.18%) |
Apr 23, 2009 | 11.53 | 12.08 | 11.37 | 12.00 | 10,097,368 | +0.63(+5.54%) |
Apr 22, 2009 | 11.38 | 11.82 | 11.34 | 11.37 | 8,392,722 | +0.13(+1.19%) |
Apr 21, 2009 | 11.76 | 11.85 | 11.02 | 11.23 | 9,724,824 | -0.25(-2.19%) |
Apr 20, 2009 | 11.00 | 11.71 | 10.99 | 11.49 | 8,820,481 | +0.64(+5.87%) |
Apr 17, 2009 | 10.82 | 11.11 | 10.72 | 10.85 | 12,706,159 | -0.19(-1.71%) |
Apr 16, 2009 | 11.71 | 11.72 | 10.98 | 11.04 | 13,099,838 | -0.61(-5.20%) |
Apr 15, 2009 | 11.64 | 11.84 | 11.46 | 11.64 | 6,061,717 | +0.03(+0.27%) |
Apr 14, 2009 | 11.75 | 11.84 | 6.617 | 11.61 | 6,283,936 | -0.02(-0.14%) |
Apr 13, 2009 | 12.02 | 12.13 | 11.60 | 11.63 | 8,508,345 | -0.14(-1.20%) |
Apr 09, 2009 | 11.93 | 12.10 | 11.68 | 11.77 | 6,080,502 | -0.24(-2.03%) |
Apr 08, 2009 | 12.13 | 12.25 | 11.72 | 12.01 | 7,537,699 | +0.10(+0.86%) |
Apr 07, 2009 | 12.49 | 12.49 | 11.90 | 11.91 | 10,094,953 | -0.28(-2.26%) |
Apr 06, 2009 | 12.23 | 12.26 | 11.80 | 12.19 | 12,344,446 | -0.41(-3.25%) |
Apr 03, 2009 | 13.56 | 13.69 | 12.41 | 12.60 | 11,849,577 | -0.96(-7.08%) |
Apr 02, 2009 | 14.15 | 14.24 | 13.38 | 13.56 | 13,264,100 | -1.07(-7.32%) |
Apr 01, 2009 | 14.59 | 14.68 | 14.20 | 14.63 | 6,785,845 | +0.57(+4.03%) |
Mar 31, 2009 | 14.19 | 14.40 | 13.74 | 14.06 | 7,422,054 | +0.08(+0.56%) |
Mar 30, 2009 | 13.82 | 14.40 | 13.60 | 13.98 | 7,083,394 | -0.72(-4.92%) |
Mar 26, 2009 | 15.21 | 15.22 | 14.63 | 14.70 | 7,734,234 | -0.34(-2.25%) |
Mar 25, 2009 | 14.62 | 15.28 | 14.26 | 15.04 | 14,171,986 | +0.56(+3.86%) |
Mar 24, 2009 | 13.99 | 14.77 | 13.73 | 14.48 | 10,148,808 | +0.23(+1.60%) |
Mar 23, 2009 | 14.26 | 14.48 | 14.18 | 14.26 | 9,611,387 | +0.17(+1.17%) |
Mar 20, 2009 | 14.55 | 14.55 | 14.04 | 14.09 | 13,758,150 | -0.58(-3.97%) |
Mar 19, 2009 | 14.32 | 14.85 | 14.22 | 14.67 | 17,771,972 | +1.97(+15.48%) |
Mar 18, 2009 | 12.26 | 13.73 | 11.86 | 12.71 | 14,952,512 | +0.34(+2.74%) |
Mar 17, 2009 | 12.49 | 12.54 | 12.02 | 12.37 | 6,194,003 | -0.13(-1.01%) |
Mar 16, 2009 | 12.39 | 12.67 | 12.20 | 12.49 | 4,512,736 | -0.03(-0.25%) |
Mar 13, 2009 | 12.41 | 12.64 | 12.16 | 12.52 | 0 | +0.31(+2.58%) |
Mar 12, 2009 | 12.29 | 12.37 | 11.86 | 12.21 | 8,377,542 | +0.20(+1.70%) |
Mar 11, 2009 | 11.51 | 12.18 | 11.38 | 12.01 | 9,637,599 | +0.59(+5.17%) |
Mar 10, 2009 | 12.08 | 12.35 | 11.27 | 11.42 | 14,241,920 | -0.93(-7.52%) |
Mar 09, 2009 | 12.86 | 13.00 | 12.19 | 12.34 | 9,782,415 | -0.78(-5.94%) |
Mar 06, 2009 | 13.26 | 13.61 | 12.89 | 13.12 | 0 | +0.13(+0.97%) |
Mar 05, 2009 | 12.28 | 13.21 | 12.28 | 13.00 | 7,075,788 | +0.75(+6.10%) |
Mar 04, 2009 | 12.89 | 12.91 | 12.08 | 12.25 | 9,643,824 | +0.40(+3.39%) |
Mar 02, 2009 | 12.67 | 12.71 | 11.53 | 11.85 | 14,909,947 | -0.57(-4.56%) |
Feb 27, 2009 | 13.41 | 13.52 | 11.89 | 12.41 | 0 | -0.72(-5.51%) |
Feb 26, 2009 | 12.55 | 13.23 | 12.38 | 13.14 | 10,913,839 | +0.42(+3.34%) |
Feb 25, 2009 | 13.11 | 13.71 | 12.66 | 12.71 | 15,526,320 | -0.57(-4.32%) |
Feb 24, 2009 | 14.31 | 14.42 | 13.18 | 13.29 | 12,967,425 | -1.13(-7.86%) |
Feb 23, 2009 | 14.50 | 15.03 | 14.31 | 14.42 | 11,789,878 | -0.44(-2.96%) |
Feb 20, 2009 | 14.74 | 15.07 | 14.30 | 14.86 | 15,393,751 | +0.63(+4.42%) |
Feb 19, 2009 | 14.87 | 15.09 | 14.04 | 14.23 | 14,328,282 | -1.10(-7.18%) |
Feb 18, 2009 | 15.11 | 15.45 | 14.41 | 15.33 | 14,168,180 | +0.25(+1.67%) |
Feb 17, 2009 | 15.32 | 15.44 | 14.96 | 15.08 | 14,778,631 | +0.20(+1.38%) |
Feb 13, 2009 | 15.08 | 15.11 | 14.59 | 14.88 | 7,925,407 | -0.24(-1.56%) |
Feb 12, 2009 | 15.07 | 15.31 | 14.69 | 15.11 | 12,612,287 | +0.02(+0.10%) |
Feb 11, 2009 | 14.13 | 15.25 | 14.04 | 15.10 | 21,376,748 | +1.14(+8.17%) |
Feb 10, 2009 | 14.55 | 14.66 | 13.75 | 13.96 | 13,349,315 | -0.23(-1.61%) |
Feb 09, 2009 | 14.38 | 14.59 | 13.99 | 14.19 | 10,016,758 | -0.42(-2.86%) |
Feb 06, 2009 | 13.84 | 14.72 | 13.82 | 14.60 | 15,738,285 | +0.40(+2.83%) |
Feb 05, 2009 | 14.06 | 14.28 | 13.90 | 14.20 | 13,618,971 | +0.50(+3.68%) |
Feb 04, 2009 | 13.62 | 13.96 | 13.52 | 13.70 | 11,140,963 | +0.30(+2.23%) |
Feb 03, 2009 | 13.69 | 13.79 | 13.14 | 13.40 | 14,141,889 | -0.09(-0.64%) |