Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.23 | 14.34 | 13.86 | 14.12 | 9,662,191 | -0.01(-0.10%) |
Apr 29, 2009 | 14.12 | 14.29 | 13.95 | 14.13 | 6,484,297 | +0.08(+0.57%) |
Apr 28, 2009 | 13.86 | 14.16 | 13.81 | 14.05 | 3,197,044 | +0.06(+0.40%) |
Apr 27, 2009 | 13.71 | 14.10 | 13.66 | 13.99 | 3,722,344 | +0.17(+1.19%) |
Apr 24, 2009 | 13.95 | 14.01 | 13.65 | 13.83 | 3,785,241 | -0.03(-0.24%) |
Apr 23, 2009 | 13.84 | 13.88 | 13.64 | 13.86 | 5,151,226 | +0.08(+0.58%) |
Apr 22, 2009 | 13.64 | 13.93 | 13.55 | 13.78 | 6,645,013 | +0.01(+0.10%) |
Apr 21, 2009 | 13.90 | 13.98 | 13.66 | 13.77 | 4,830,024 | -0.09(-0.65%) |
Apr 20, 2009 | 13.72 | 14.15 | 13.69 | 13.86 | 6,249,514 | -0.04(-0.27%) |
Apr 17, 2009 | 13.81 | 13.95 | 13.76 | 13.89 | 5,303,990 | +0.13(+0.93%) |
Apr 16, 2009 | 13.70 | 13.81 | 13.45 | 13.77 | 4,524,133 | +0.17(+1.29%) |
Apr 15, 2009 | 13.08 | 13.59 | 13.08 | 13.59 | 4,246,131 | +0.46(+3.49%) |
Apr 14, 2009 | 13.32 | 13.32 | 13.02 | 13.13 | 3,647,841 | -0.23(-1.73%) |
Apr 13, 2009 | 13.63 | 13.65 | 13.25 | 13.37 | 3,602,031 | -0.28(-2.04%) |
Apr 09, 2009 | 13.82 | 13.97 | 13.44 | 13.64 | 3,731,561 | +0.08(+0.59%) |
Apr 08, 2009 | 13.37 | 13.63 | 13.26 | 13.56 | 3,618,707 | +0.27(+2.06%) |
Apr 07, 2009 | 13.21 | 13.42 | 12.93 | 13.29 | 3,997,170 | +0.01(+0.07%) |
Apr 06, 2009 | 13.44 | 13.54 | 13.17 | 13.28 | 4,028,930 | -0.25(-1.85%) |
Apr 03, 2009 | 13.71 | 13.88 | 13.39 | 13.53 | 3,748,525 | -0.20(-1.44%) |
Apr 02, 2009 | 13.83 | 13.96 | 13.58 | 13.73 | 6,759,308 | +0.14(+1.04%) |
Apr 01, 2009 | 13.41 | 13.80 | 13.36 | 13.59 | 6,862,697 | +0.04(+0.28%) |
Mar 31, 2009 | 13.24 | 13.78 | 13.13 | 13.55 | 5,769,615 | +0.38(+2.90%) |
Mar 30, 2009 | 13.32 | 13.46 | 13.01 | 13.17 | 5,568,974 | -0.67(-4.84%) |
Mar 26, 2009 | 13.79 | 13.87 | 13.51 | 13.84 | 6,380,730 | +0.10(+0.76%) |
Mar 25, 2009 | 13.86 | 13.97 | 13.50 | 13.73 | 6,383,313 | -0.08(-0.55%) |
Mar 24, 2009 | 13.88 | 14.08 | 13.70 | 13.81 | 3,648,047 | -0.20(-1.41%) |
Mar 23, 2009 | 13.59 | 14.02 | 13.59 | 14.01 | 4,948,381 | +0.60(+4.47%) |
Mar 20, 2009 | 13.65 | 13.91 | 13.37 | 13.41 | 5,565,734 | -0.26(-1.90%) |
Mar 19, 2009 | 13.38 | 13.70 | 13.24 | 13.67 | 6,059,850 | +0.41(+3.07%) |
Mar 18, 2009 | 12.56 | 13.28 | 12.41 | 13.26 | 7,160,144 | +0.61(+4.84%) |
Mar 17, 2009 | 12.56 | 12.66 | 12.28 | 12.65 | 4,614,061 | +0.13(+1.02%) |
Mar 16, 2009 | 12.27 | 12.78 | 12.22 | 12.52 | 4,900,793 | +0.33(+2.67%) |
Mar 13, 2009 | 11.87 | 12.23 | 11.82 | 12.20 | 0 | +0.35(+2.99%) |
Mar 12, 2009 | 11.87 | 11.94 | 11.67 | 11.84 | 5,775,317 | -0.08(-0.67%) |
Mar 11, 2009 | 12.03 | 12.09 | 11.88 | 11.92 | 4,457,799 | +0.02(+0.20%) |
Mar 10, 2009 | 11.72 | 12.00 | 11.61 | 11.90 | 7,064,724 | +0.35(+3.07%) |
Mar 09, 2009 | 11.68 | 11.76 | 11.44 | 11.54 | 4,097,802 | -0.23(-1.92%) |
Mar 06, 2009 | 12.00 | 12.41 | 11.45 | 11.77 | 0 | -0.13(-1.11%) |
Mar 05, 2009 | 12.31 | 12.39 | 11.77 | 11.90 | 6,745,749 | -0.63(-5.01%) |
Mar 04, 2009 | 12.29 | 12.70 | 12.16 | 12.53 | 5,029,645 | -0.06(-0.49%) |
Mar 02, 2009 | 12.95 | 13.19 | 12.57 | 12.59 | 4,927,692 | -0.57(-4.34%) |
Feb 27, 2009 | 13.25 | 13.44 | 12.98 | 13.16 | 0 | -0.25(-1.90%) |
Feb 26, 2009 | 13.87 | 14.04 | 13.38 | 13.42 | 5,680,576 | -0.34(-2.47%) |
Feb 25, 2009 | 13.83 | 13.91 | 13.58 | 13.76 | 5,070,435 | -0.05(-0.34%) |
Feb 24, 2009 | 13.45 | 13.91 | 13.35 | 13.80 | 6,067,258 | +0.50(+3.80%) |
Feb 23, 2009 | 13.69 | 13.86 | 13.24 | 13.30 | 3,953,252 | -0.29(-2.15%) |
Feb 20, 2009 | 14.16 | 14.16 | 13.41 | 13.59 | 6,446,297 | -0.66(-4.64%) |
Feb 19, 2009 | 14.15 | 14.40 | 13.99 | 14.25 | 4,762,368 | +0.28(+1.99%) |
Feb 18, 2009 | 14.11 | 14.16 | 13.89 | 13.97 | 5,136,867 | -0.04(-0.27%) |
Feb 17, 2009 | 14.41 | 14.57 | 13.96 | 14.01 | 10,442,743 | -0.68(-4.66%) |
Feb 13, 2009 | 14.74 | 14.89 | 14.61 | 14.70 | 3,852,253 | -0.12(-0.83%) |
Feb 12, 2009 | 14.60 | 14.82 | 14.22 | 14.82 | 5,991,688 | +0.05(+0.35%) |
Feb 11, 2009 | 14.98 | 15.08 | 14.55 | 14.77 | 3,930,302 | -0.17(-1.11%) |
Feb 10, 2009 | 15.29 | 15.54 | 14.84 | 14.93 | 4,097,690 | -0.53(-3.42%) |
Feb 09, 2009 | 15.65 | 15.69 | 15.25 | 15.46 | 2,905,084 | -0.21(-1.36%) |
Feb 06, 2009 | 15.25 | 15.83 | 15.13 | 15.67 | 7,382,409 | +0.33(+2.12%) |
Feb 05, 2009 | 14.72 | 15.42 | 14.59 | 15.35 | 8,300,994 | +0.61(+4.16%) |
Feb 04, 2009 | 14.63 | 15.07 | 14.40 | 14.73 | 8,649,911 | +0.32(+2.23%) |
Feb 03, 2009 | 14.48 | 14.50 | 14.14 | 14.41 | 9,131,655 | -0.01(-0.10%) |