Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.07 | 20.18 | 17.37 | 18.33 | 10,224,266 | -1.64(-8.22%) |
Apr 29, 2009 | 19.37 | 20.41 | 18.94 | 19.97 | 6,320,418 | +1.04(+5.50%) |
Apr 28, 2009 | 18.18 | 19.19 | 17.97 | 18.93 | 6,264,991 | -0.10(-0.50%) |
Apr 27, 2009 | 19.04 | 19.32 | 18.48 | 19.03 | 4,428,687 | -0.46(-2.35%) |
Apr 24, 2009 | 19.56 | 20.05 | 19.36 | 19.48 | 6,810,449 | +0.49(+2.57%) |
Apr 23, 2009 | 20.27 | 20.52 | 18.57 | 19.00 | 8,554,771 | -0.81(-4.08%) |
Apr 22, 2009 | 19.03 | 20.45 | 18.91 | 19.80 | 5,196,163 | +0.48(+2.46%) |
Apr 21, 2009 | 17.27 | 19.50 | 17.27 | 19.33 | 7,483,724 | +1.55(+8.70%) |
Apr 20, 2009 | 19.08 | 19.24 | 17.73 | 17.78 | 6,811,984 | -1.80(-9.17%) |
Apr 17, 2009 | 19.02 | 19.75 | 18.66 | 19.58 | 5,480,658 | +0.66(+3.49%) |
Apr 16, 2009 | 17.77 | 19.03 | 17.53 | 18.92 | 6,798,094 | +1.37(+7.83%) |
Apr 15, 2009 | 16.87 | 17.65 | 16.75 | 17.54 | 4,278,893 | +0.56(+3.33%) |
Apr 14, 2009 | 16.61 | 17.59 | 16.44 | 16.98 | 3,986,948 | -0.15(-0.90%) |
Apr 13, 2009 | 16.83 | 17.29 | 16.56 | 17.13 | 3,234,857 | -0.10(-0.55%) |
Apr 09, 2009 | 16.80 | 17.53 | 16.73 | 17.23 | 4,341,471 | +0.96(+5.92%) |
Apr 08, 2009 | 16.06 | 16.40 | 15.70 | 16.27 | 5,937,307 | +0.28(+1.75%) |
Apr 07, 2009 | 16.14 | 16.17 | 15.57 | 15.99 | 3,389,165 | -0.55(-3.31%) |
Apr 06, 2009 | 16.72 | 16.77 | 16.22 | 16.53 | 4,925,438 | -0.45(-2.66%) |
Apr 03, 2009 | 15.10 | 17.22 | 15.03 | 16.99 | 9,459,591 | +1.80(+11.87%) |
Apr 02, 2009 | 14.52 | 15.42 | 14.14 | 15.18 | 4,316,403 | +1.14(+8.13%) |
Apr 01, 2009 | 13.21 | 14.26 | 12.94 | 14.04 | 3,137,230 | +0.50(+3.69%) |
Mar 31, 2009 | 14.14 | 14.23 | 13.49 | 13.54 | 3,326,595 | -0.33(-2.36%) |
Mar 30, 2009 | 14.10 | 14.10 | 13.39 | 13.87 | 5,264,972 | -1.72(-11.06%) |
Mar 26, 2009 | 14.73 | 15.80 | 14.73 | 15.59 | 8,982,148 | +1.00(+6.85%) |
Mar 25, 2009 | 14.07 | 14.60 | 13.88 | 14.60 | 4,155,828 | +0.41(+2.89%) |
Mar 24, 2009 | 14.36 | 14.59 | 13.93 | 14.18 | 3,221,522 | -0.45(-3.05%) |
Mar 23, 2009 | 14.21 | 14.63 | 14.17 | 14.63 | 3,463,256 | +0.98(+7.19%) |
Mar 20, 2009 | 14.71 | 14.83 | 13.53 | 13.65 | 3,749,002 | -0.98(-6.67%) |
Mar 19, 2009 | 14.22 | 24.98 | 13.80 | 14.62 | 5,111,355 | +0.83(+6.04%) |
Mar 18, 2009 | 13.75 | 14.10 | 12.97 | 13.79 | 5,213,100 | -0.07(-0.47%) |
Mar 17, 2009 | 13.55 | 13.86 | 13.29 | 13.86 | 2,541,106 | +0.33(+2.46%) |
Mar 16, 2009 | 13.36 | 14.04 | 12.85 | 13.52 | 5,037,126 | +0.29(+2.20%) |
Mar 13, 2009 | 13.47 | 13.73 | 13.03 | 13.23 | 0 | -0.71(-5.08%) |
Mar 12, 2009 | 13.32 | 14.07 | 13.14 | 13.94 | 3,973,669 | +0.64(+4.78%) |
Mar 11, 2009 | 13.49 | 13.92 | 12.93 | 13.30 | 4,590,553 | -0.12(-0.93%) |
Mar 10, 2009 | 12.86 | 13.74 | 12.67 | 13.43 | 7,087,672 | +1.09(+8.82%) |
Mar 09, 2009 | 11.87 | 12.89 | 11.83 | 12.34 | 4,871,100 | +0.27(+2.22%) |
Mar 06, 2009 | 12.25 | 12.41 | 11.60 | 12.07 | 0 | +0.03(+0.25%) |
Mar 05, 2009 | 12.22 | 12.64 | 11.88 | 12.04 | 5,517,054 | -0.54(-4.25%) |
Mar 04, 2009 | 12.35 | 12.88 | 12.22 | 12.58 | 5,108,841 | +0.27(+2.17%) |
Mar 02, 2009 | 13.51 | 13.54 | 12.20 | 12.31 | 13,819,865 | -1.76(-12.51%) |
Feb 27, 2009 | 13.59 | 14.96 | 13.47 | 14.07 | 0 | +0.10(+0.72%) |
Feb 26, 2009 | 14.08 | 14.58 | 13.92 | 13.97 | 4,064,096 | +0.07(+0.51%) |
Feb 25, 2009 | 13.63 | 14.28 | 13.33 | 13.90 | 6,279,257 | +0.29(+2.10%) |
Feb 24, 2009 | 12.95 | 13.70 | 12.95 | 13.61 | 6,227,407 | +0.65(+5.05%) |
Feb 23, 2009 | 13.66 | 13.86 | 12.76 | 12.96 | 7,678,801 | -0.55(-4.05%) |
Feb 20, 2009 | 13.45 | 13.74 | 13.19 | 13.51 | 0 | -0.27(-1.99%) |
Feb 19, 2009 | 13.42 | 14.09 | 13.26 | 13.78 | 4,107,313 | +0.61(+4.60%) |
Feb 18, 2009 | 12.95 | 13.24 | 12.85 | 13.17 | 5,827,324 | +0.24(+1.84%) |
Feb 17, 2009 | 13.14 | 13.26 | 12.81 | 12.94 | 6,970,195 | -0.64(-4.69%) |
Feb 13, 2009 | 13.30 | 13.79 | 13.22 | 13.57 | 2,835,899 | +0.33(+2.47%) |
Feb 12, 2009 | 12.97 | 13.44 | 12.69 | 13.24 | 3,229,680 | -0.04(-0.27%) |
Feb 11, 2009 | 13.34 | 13.80 | 12.86 | 13.28 | 3,020,220 | -0.05(-0.40%) |
Feb 10, 2009 | 14.06 | 14.54 | 13.16 | 13.33 | 4,129,632 | -0.79(-5.60%) |
Feb 09, 2009 | 13.92 | 14.38 | 13.67 | 14.13 | 4,228,856 | +0.32(+2.28%) |
Feb 06, 2009 | 13.19 | 13.92 | 13.08 | 13.81 | 3,180,820 | +0.54(+4.08%) |
Feb 05, 2009 | 12.80 | 13.39 | 12.54 | 13.27 | 3,429,384 | +0.37(+2.91%) |
Feb 04, 2009 | 12.97 | 13.49 | 12.60 | 12.89 | 4,465,556 | +0.14(+1.12%) |
Feb 03, 2009 | 12.82 | 13.00 | 12.46 | 12.75 | 3,304,108 | +0.00(+0.00%) |