Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.46 | 28.69 | 25.28 | 25.48 | 9,528,953 | +0.69(+2.80%) |
Apr 29, 2009 | 24.63 | 25.65 | 23.74 | 24.78 | 5,217,511 | +1.25(+5.33%) |
Apr 28, 2009 | 23.54 | 24.57 | 23.23 | 23.53 | 5,323,919 | -0.81(-3.34%) |
Apr 27, 2009 | 24.35 | 25.98 | 23.87 | 24.34 | 6,652,966 | -1.33(-5.19%) |
Apr 24, 2009 | 24.33 | 26.08 | 23.99 | 25.67 | 7,705,698 | +2.01(+8.51%) |
Apr 23, 2009 | 22.41 | 24.68 | 22.15 | 23.66 | 8,027,878 | +1.21(+5.41%) |
Apr 22, 2009 | 20.28 | 23.16 | 20.21 | 22.44 | 8,127,183 | +1.93(+9.40%) |
Apr 21, 2009 | 19.42 | 20.68 | 18.83 | 20.52 | 5,056,510 | +0.75(+3.78%) |
Apr 20, 2009 | 20.64 | 21.27 | 19.37 | 19.77 | 3,605,969 | -1.51(-7.08%) |
Apr 17, 2009 | 21.65 | 21.72 | 20.89 | 21.28 | 5,765,986 | -0.46(-2.12%) |
Apr 16, 2009 | 21.45 | 22.24 | 21.11 | 21.74 | 4,803,211 | +0.34(+1.61%) |
Apr 15, 2009 | 20.49 | 21.52 | 20.48 | 21.39 | 4,451,662 | +0.36(+1.70%) |
Apr 14, 2009 | 19.84 | 23.12 | 19.81 | 21.04 | 8,172,408 | +0.62(+3.02%) |
Apr 13, 2009 | 19.13 | 20.45 | 18.51 | 20.42 | 4,762,398 | +0.76(+3.87%) |
Apr 09, 2009 | 18.91 | 20.78 | 18.78 | 19.66 | 7,579,578 | +1.68(+9.36%) |
Apr 08, 2009 | 17.86 | 17.98 | 16.78 | 17.98 | 6,706,850 | +0.63(+3.63%) |
Apr 07, 2009 | 19.68 | 19.81 | 17.26 | 17.35 | 7,956,655 | -2.92(-14.39%) |
Apr 06, 2009 | 20.10 | 21.43 | 19.94 | 20.26 | 12,594,241 | +1.01(+5.23%) |
Apr 03, 2009 | 17.22 | 19.44 | 17.04 | 19.26 | 8,717,783 | +1.82(+10.43%) |
Apr 02, 2009 | 15.09 | 17.45 | 15.09 | 17.44 | 10,734,965 | +3.44(+24.59%) |
Apr 01, 2009 | 12.99 | 14.05 | 12.68 | 14.00 | 4,486,013 | +1.03(+7.91%) |
Mar 31, 2009 | 12.78 | 13.12 | 12.34 | 12.97 | 3,985,029 | +0.51(+4.06%) |
Mar 30, 2009 | 13.23 | 13.50 | 12.34 | 12.46 | 3,353,028 | -2.28(-15.46%) |
Mar 26, 2009 | 14.76 | 15.00 | 13.90 | 14.74 | 3,681,347 | +0.22(+1.52%) |
Mar 25, 2009 | 14.67 | 15.42 | 12.99 | 14.52 | 4,858,900 | -0.16(-1.06%) |
Mar 24, 2009 | 14.85 | 15.50 | 14.42 | 14.68 | 3,364,612 | -0.54(-3.54%) |
Mar 23, 2009 | 13.73 | 15.33 | 13.40 | 15.22 | 6,297,140 | +1.88(+14.12%) |
Mar 20, 2009 | 13.87 | 13.90 | 12.96 | 13.33 | 4,206,304 | -0.16(-1.20%) |
Mar 19, 2009 | 13.83 | 14.26 | 12.96 | 13.50 | 4,412,176 | -0.25(-1.84%) |
Mar 18, 2009 | 13.38 | 13.90 | 12.57 | 13.75 | 5,491,616 | +0.29(+2.17%) |
Mar 17, 2009 | 12.31 | 13.61 | 12.15 | 13.46 | 9,834,429 | +0.69(+5.45%) |
Mar 16, 2009 | 13.99 | 14.19 | 12.70 | 12.76 | 2,321,025 | -0.75(-5.53%) |
Mar 13, 2009 | 13.74 | 14.61 | 13.00 | 13.51 | 3,971,972 | +0.18(+1.36%) |
Mar 12, 2009 | 12.64 | 13.38 | 11.96 | 13.33 | 3,962,094 | +0.97(+7.89%) |
Mar 11, 2009 | 12.98 | 13.61 | 11.83 | 12.35 | 5,507,260 | -0.31(-2.46%) |
Mar 10, 2009 | 10.72 | 13.07 | 10.69 | 12.66 | 8,238,555 | +2.57(+25.40%) |
Mar 09, 2009 | 9.800 | 10.94 | 9.612 | 10.10 | 4,060,548 | +0.10(+0.97%) |
Mar 06, 2009 | 10.64 | 10.88 | 9.417 | 10.00 | 4,259,442 | -0.58(-5.46%) |
Mar 05, 2009 | 10.88 | 11.26 | 10.46 | 10.58 | 4,397,828 | -0.59(-5.29%) |
Mar 04, 2009 | 11.45 | 11.48 | 10.14 | 11.17 | 6,670,097 | -0.29(-2.55%) |
Mar 02, 2009 | 13.31 | 13.31 | 11.46 | 11.46 | 7,568,531 | -2.14(-15.75%) |
Feb 27, 2009 | 14.02 | 14.24 | 13.46 | 13.61 | 5,568,215 | -0.86(-5.97%) |
Feb 26, 2009 | 14.65 | 15.38 | 14.06 | 14.47 | 5,315,548 | +0.34(+2.44%) |
Feb 25, 2009 | 14.26 | 15.22 | 13.68 | 14.13 | 11,911,990 | -2.63(-15.70%) |
Feb 24, 2009 | 15.24 | 16.89 | 14.66 | 16.76 | 5,417,865 | +1.64(+10.82%) |
Feb 23, 2009 | 16.27 | 16.64 | 14.95 | 15.12 | 3,437,399 | -1.08(-6.69%) |
Feb 20, 2009 | 15.46 | 16.40 | 15.12 | 16.20 | 5,406,904 | +1.27(+8.48%) |
Feb 19, 2009 | 15.26 | 16.01 | 14.64 | 14.94 | 2,841,390 | -0.17(-1.12%) |
Feb 18, 2009 | 15.78 | 15.87 | 14.65 | 15.11 | 3,971,886 | -0.55(-3.49%) |
Feb 17, 2009 | 16.63 | 16.63 | 15.35 | 15.65 | 3,444,833 | -1.26(-7.45%) |
Feb 13, 2009 | 17.59 | 17.59 | 16.64 | 16.91 | 1,833,593 | -0.44(-2.51%) |
Feb 12, 2009 | 16.57 | 17.46 | 16.52 | 17.35 | 4,440,055 | +0.19(+1.14%) |
Feb 11, 2009 | 18.50 | 18.53 | 16.40 | 17.15 | 3,472,961 | -0.76(-4.24%) |
Feb 10, 2009 | 19.50 | 20.04 | 17.78 | 17.91 | 3,111,441 | -2.12(-10.60%) |
Feb 09, 2009 | 19.48 | 20.46 | 18.96 | 20.04 | 2,701,075 | +0.71(+3.66%) |
Feb 06, 2009 | 18.39 | 19.81 | 18.19 | 19.33 | 3,983,649 | +1.01(+5.53%) |
Feb 05, 2009 | 16.89 | 18.96 | 16.56 | 18.31 | 6,987,453 | +1.28(+7.51%) |
Feb 04, 2009 | 17.96 | 18.09 | 16.33 | 17.03 | 11,354,764 | -1.68(-8.99%) |
Feb 03, 2009 | 19.41 | 19.81 | 17.41 | 18.72 | 5,848,708 | -0.59(-3.06%) |