Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.79 | 15.81 | 14.64 | 14.67 | 2,656,638 | -0.97(-6.23%) |
Apr 29, 2009 | 15.18 | 15.71 | 15.03 | 15.65 | 2,309,964 | +0.81(+5.45%) |
Apr 28, 2009 | 14.75 | 15.17 | 14.62 | 14.84 | 1,538,986 | -0.03(-0.21%) |
Apr 27, 2009 | 14.83 | 15.23 | 14.73 | 14.87 | 1,939,174 | -0.21(-1.38%) |
Apr 24, 2009 | 15.29 | 15.35 | 14.77 | 15.08 | 3,341,864 | -0.17(-1.12%) |
Apr 23, 2009 | 15.19 | 15.30 | 14.71 | 15.25 | 2,437,253 | +0.21(+1.43%) |
Apr 22, 2009 | 15.51 | 15.73 | 14.95 | 15.03 | 3,188,043 | -0.74(-4.66%) |
Apr 21, 2009 | 14.64 | 15.77 | 14.50 | 15.77 | 3,368,462 | +1.07(+7.30%) |
Apr 20, 2009 | 14.88 | 15.37 | 14.70 | 14.70 | 3,531,407 | -0.88(-5.66%) |
Apr 17, 2009 | 16.22 | 16.30 | 15.48 | 15.58 | 3,686,347 | -0.76(-4.65%) |
Apr 16, 2009 | 16.50 | 16.50 | 15.87 | 16.34 | 2,160,859 | -0.02(-0.15%) |
Apr 15, 2009 | 15.06 | 16.37 | 15.06 | 16.36 | 2,293,807 | +0.86(+5.53%) |
Apr 14, 2009 | 15.94 | 16.17 | 15.48 | 15.51 | 3,012,364 | -0.86(-5.24%) |
Apr 13, 2009 | 15.56 | 16.45 | 15.41 | 16.36 | 2,918,700 | +0.53(+3.37%) |
Apr 09, 2009 | 15.21 | 15.89 | 14.83 | 15.83 | 4,312,538 | +1.02(+6.91%) |
Apr 08, 2009 | 14.67 | 14.94 | 14.52 | 14.81 | 1,903,165 | +0.25(+1.73%) |
Apr 07, 2009 | 14.70 | 14.95 | 14.54 | 14.56 | 2,994,185 | -0.42(-2.78%) |
Apr 06, 2009 | 14.89 | 15.13 | 14.70 | 14.97 | 2,899,560 | -0.13(-0.85%) |
Apr 03, 2009 | 14.88 | 15.10 | 14.45 | 15.10 | 3,080,008 | +0.30(+2.03%) |
Apr 02, 2009 | 14.90 | 15.11 | 14.58 | 14.80 | 4,395,362 | +0.27(+1.86%) |
Apr 01, 2009 | 13.85 | 14.59 | 13.78 | 14.53 | 3,302,429 | +0.52(+3.72%) |
Mar 31, 2009 | 13.59 | 14.04 | 13.46 | 14.01 | 3,861,944 | +0.55(+4.05%) |
Mar 30, 2009 | 13.56 | 13.94 | 13.44 | 13.47 | 4,055,696 | -0.78(-5.50%) |
Mar 26, 2009 | 14.06 | 14.27 | 13.76 | 14.25 | 4,909,250 | +0.20(+1.44%) |
Mar 25, 2009 | 13.71 | 14.12 | 13.37 | 14.05 | 3,914,967 | +0.45(+3.33%) |
Mar 24, 2009 | 13.97 | 14.37 | 13.59 | 13.59 | 4,090,704 | -0.68(-4.76%) |
Mar 23, 2009 | 13.36 | 14.33 | 13.04 | 14.27 | 4,538,124 | +1.44(+11.22%) |
Mar 20, 2009 | 13.25 | 13.31 | 12.80 | 12.84 | 3,447,638 | -0.26(-1.97%) |
Mar 19, 2009 | 14.00 | 14.02 | 13.08 | 13.09 | 3,249,109 | -0.61(-4.47%) |
Mar 18, 2009 | 13.01 | 13.73 | 12.67 | 13.71 | 4,109,131 | +0.35(+2.62%) |
Mar 17, 2009 | 12.72 | 13.36 | 12.60 | 13.36 | 2,475,371 | +0.67(+5.26%) |
Mar 16, 2009 | 13.04 | 13.37 | 12.63 | 12.69 | 3,520,033 | -0.23(-1.80%) |
Mar 13, 2009 | 12.63 | 12.93 | 12.25 | 12.92 | 2,951,467 | +0.32(+2.53%) |
Mar 12, 2009 | 11.87 | 12.60 | 11.67 | 12.60 | 3,733,248 | +0.66(+5.49%) |
Mar 11, 2009 | 11.93 | 12.06 | 11.49 | 11.95 | 3,215,480 | +0.13(+1.09%) |
Mar 10, 2009 | 11.31 | 11.82 | 11.01 | 11.82 | 3,670,829 | +0.73(+6.58%) |
Mar 09, 2009 | 11.21 | 11.53 | 10.93 | 11.09 | 2,055,389 | -0.29(-2.53%) |
Mar 06, 2009 | 11.33 | 11.64 | 11.01 | 11.38 | 3,228,499 | +0.04(+0.32%) |
Mar 05, 2009 | 11.91 | 12.10 | 11.21 | 11.34 | 3,405,298 | -0.90(-7.36%) |
Mar 04, 2009 | 12.12 | 12.50 | 11.67 | 12.24 | 2,265,405 | -0.13(-1.04%) |
Mar 02, 2009 | 12.38 | 12.88 | 12.34 | 12.37 | 2,683,441 | -0.21(-1.70%) |
Feb 27, 2009 | 12.58 | 12.85 | 12.24 | 12.58 | 3,644,078 | -0.01(-0.10%) |
Feb 26, 2009 | 12.88 | 13.04 | 12.44 | 12.60 | 2,341,891 | -0.07(-0.53%) |
Feb 25, 2009 | 12.92 | 13.07 | 12.25 | 12.66 | 2,616,122 | -0.48(-3.68%) |
Feb 24, 2009 | 12.51 | 13.15 | 12.33 | 13.15 | 3,224,773 | +0.70(+5.66%) |
Feb 23, 2009 | 13.13 | 13.44 | 12.44 | 12.44 | 2,840,327 | -0.55(-4.20%) |
Feb 20, 2009 | 12.85 | 13.22 | 12.52 | 12.99 | 3,484,365 | +0.08(+0.62%) |
Feb 19, 2009 | 13.71 | 13.71 | 12.91 | 12.91 | 2,584,691 | -0.40(-3.04%) |
Feb 18, 2009 | 13.17 | 13.55 | 13.07 | 13.31 | 3,306,028 | +0.30(+2.31%) |
Feb 17, 2009 | 13.21 | 13.48 | 13.01 | 13.01 | 2,750,478 | -0.89(-6.43%) |
Feb 13, 2009 | 14.57 | 14.57 | 13.91 | 13.91 | 2,132,176 | -0.43(-2.99%) |
Feb 12, 2009 | 13.73 | 14.43 | 13.67 | 14.34 | 3,098,810 | +0.09(+0.65%) |
Feb 11, 2009 | 13.66 | 14.29 | 13.58 | 14.24 | 3,224,658 | +0.75(+5.54%) |
Feb 10, 2009 | 13.62 | 14.09 | 13.46 | 13.50 | 5,913,612 | -0.20(-1.48%) |
Feb 09, 2009 | 13.74 | 13.98 | 13.44 | 13.70 | 2,107,943 | -0.02(-0.13%) |
Feb 06, 2009 | 13.13 | 13.74 | 12.87 | 13.72 | 3,585,310 | +0.63(+4.82%) |
Feb 05, 2009 | 13.17 | 13.35 | 12.82 | 13.09 | 3,385,174 | -0.40(-3.00%) |
Feb 04, 2009 | 13.49 | 13.75 | 13.37 | 13.49 | 2,530,115 | +0.02(+0.14%) |
Feb 03, 2009 | 13.47 | 13.59 | 13.24 | 13.47 | 2,002,077 | +0.14(+1.06%) |