Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.49 | 20.89 | 19.21 | 20.73 | 4,909,131 | +1.28(+6.58%) |
Apr 29, 2009 | 19.10 | 19.94 | 19.05 | 19.45 | 2,561,349 | -0.01(-0.05%) |
Apr 28, 2009 | 19.04 | 19.85 | 18.80 | 19.46 | 1,501,411 | +0.25(+1.30%) |
Apr 27, 2009 | 19.14 | 19.63 | 19.00 | 19.21 | 2,795,591 | -0.53(-2.68%) |
Apr 24, 2009 | 19.00 | 19.74 | 18.85 | 19.74 | 3,303,944 | +0.58(+3.03%) |
Apr 23, 2009 | 19.00 | 19.34 | 18.84 | 19.16 | 2,642,438 | +0.20(+1.05%) |
Apr 22, 2009 | 17.75 | 19.32 | 17.68 | 18.96 | 4,523,786 | +1.10(+6.16%) |
Apr 21, 2009 | 17.26 | 17.98 | 17.15 | 17.86 | 2,292,150 | +0.36(+2.06%) |
Apr 20, 2009 | 18.50 | 18.98 | 17.25 | 17.50 | 2,447,020 | -0.98(-5.30%) |
Apr 17, 2009 | 18.60 | 18.87 | 18.12 | 18.48 | 1,991,893 | -0.04(-0.22%) |
Apr 16, 2009 | 18.20 | 18.80 | 17.65 | 18.52 | 2,251,198 | +0.86(+4.87%) |
Apr 15, 2009 | 18.00 | 18.20 | 17.08 | 17.66 | 2,675,614 | -0.28(-1.56%) |
Apr 14, 2009 | 17.93 | 18.32 | 17.74 | 17.94 | 1,593,387 | -0.45(-2.45%) |
Apr 13, 2009 | 18.40 | 18.60 | 17.72 | 18.39 | 2,258,059 | +0.03(+0.16%) |
Apr 09, 2009 | 18.13 | 18.52 | 17.71 | 18.36 | 2,323,452 | +0.41(+2.28%) |
Apr 08, 2009 | 17.25 | 18.00 | 17.15 | 17.95 | 2,266,263 | +0.75(+4.36%) |
Apr 07, 2009 | 18.03 | 18.22 | 17.09 | 17.20 | 3,235,380 | -1.33(-7.18%) |
Apr 06, 2009 | 18.45 | 18.62 | 17.92 | 18.53 | 3,582,533 | -0.11(-0.59%) |
Apr 03, 2009 | 18.18 | 18.74 | 18.01 | 18.64 | 4,956,644 | -0.24(-1.27%) |
Apr 02, 2009 | 17.54 | 19.11 | 17.54 | 18.88 | 5,002,779 | +1.40(+8.01%) |
Apr 01, 2009 | 16.69 | 17.78 | 16.25 | 17.48 | 3,309,143 | +0.68(+4.05%) |
Mar 31, 2009 | 17.24 | 17.70 | 16.60 | 16.80 | 2,655,418 | -0.17(-1.00%) |
Mar 30, 2009 | 17.39 | 17.54 | 16.53 | 16.97 | 2,715,502 | -1.26(-6.91%) |
Mar 26, 2009 | 17.40 | 18.24 | 17.35 | 18.23 | 4,895,797 | +0.99(+5.74%) |
Mar 25, 2009 | 16.90 | 18.27 | 16.74 | 17.24 | 5,409,506 | +0.40(+2.38%) |
Mar 24, 2009 | 16.29 | 17.34 | 16.13 | 16.84 | 4,083,284 | +0.55(+3.38%) |
Mar 23, 2009 | 15.72 | 16.58 | 15.08 | 16.29 | 2,447,688 | +0.92(+5.99%) |
Mar 20, 2009 | 16.18 | 16.40 | 14.83 | 15.37 | 4,832,391 | -0.68(-4.24%) |
Mar 19, 2009 | 16.00 | 16.25 | 15.68 | 16.05 | 3,352,640 | +0.32(+2.03%) |
Mar 18, 2009 | 15.62 | 15.99 | 15.45 | 15.73 | 4,237,092 | -0.01(-0.06%) |
Mar 17, 2009 | 14.96 | 15.77 | 14.72 | 15.74 | 3,346,329 | +0.78(+5.21%) |
Mar 16, 2009 | 14.55 | 15.55 | 14.50 | 14.96 | 4,558,854 | +0.58(+4.03%) |
Mar 13, 2009 | 14.08 | 14.56 | 14.03 | 14.38 | 2,522,743 | +0.27(+1.91%) |
Mar 12, 2009 | 12.86 | 14.58 | 12.70 | 14.11 | 3,904,420 | +1.24(+9.63%) |
Mar 11, 2009 | 12.83 | 13.33 | 12.59 | 12.87 | 3,239,810 | +0.16(+1.26%) |
Mar 10, 2009 | 11.95 | 12.74 | 11.91 | 12.71 | 5,344,359 | +0.95(+8.08%) |
Mar 09, 2009 | 11.62 | 12.22 | 11.62 | 11.76 | 2,670,752 | -0.32(-2.65%) |
Mar 06, 2009 | 12.26 | 12.26 | 11.44 | 12.08 | 4,532,664 | +0.30(+2.55%) |
Mar 05, 2009 | 11.74 | 12.22 | 11.54 | 11.78 | 2,849,804 | -0.26(-2.16%) |
Mar 04, 2009 | 11.83 | 12.34 | 11.41 | 12.04 | 3,803,006 | +0.47(+4.06%) |
Mar 02, 2009 | 12.37 | 12.37 | 11.42 | 11.57 | 2,427,537 | -0.58(-4.77%) |
Feb 27, 2009 | 12.02 | 12.59 | 12.02 | 12.15 | 3,205,928 | -0.06(-0.49%) |
Feb 26, 2009 | 12.27 | 13.04 | 12.02 | 12.21 | 4,014,793 | -0.44(-3.48%) |
Feb 25, 2009 | 12.40 | 12.91 | 11.91 | 12.65 | 4,780,172 | +0.19(+1.52%) |
Feb 24, 2009 | 12.17 | 12.68 | 11.83 | 12.46 | 4,632,472 | +0.29(+2.38%) |
Feb 23, 2009 | 12.88 | 13.00 | 12.02 | 12.17 | 4,788,163 | -0.67(-5.22%) |
Feb 20, 2009 | 12.49 | 13.25 | 12.32 | 12.84 | 7,070,464 | +0.09(+0.71%) |
Feb 19, 2009 | 11.53 | 13.33 | 11.49 | 12.75 | 20,224,584 | +3.46(+37.24%) |
Feb 18, 2009 | 9.770 | 10.02 | 9.060 | 9.290 | 5,388,756 | -0.03(-0.32%) |
Feb 17, 2009 | 9.780 | 9.940 | 9.120 | 9.320 | 3,813,385 | -0.65(-6.52%) |
Feb 13, 2009 | 10.48 | 10.59 | 9.950 | 9.970 | 2,674,493 | -0.32(-3.11%) |
Feb 12, 2009 | 10.00 | 10.35 | 9.950 | 10.29 | 2,748,351 | -0.07(-0.68%) |
Feb 11, 2009 | 10.52 | 10.62 | 10.12 | 10.36 | 2,255,311 | -0.12(-1.15%) |
Feb 10, 2009 | 10.99 | 11.07 | 10.37 | 10.48 | 2,242,583 | -0.59(-5.33%) |
Feb 09, 2009 | 10.88 | 11.25 | 10.88 | 11.07 | 1,974,837 | +0.19(+1.75%) |
Feb 06, 2009 | 10.45 | 10.93 | 10.42 | 10.88 | 3,262,689 | +0.47(+4.51%) |
Feb 05, 2009 | 10.59 | 10.60 | 9.940 | 10.41 | 2,496,817 | +0.21(+2.06%) |
Feb 04, 2009 | 10.25 | 10.50 | 10.09 | 10.20 | 1,808,688 | -0.05(-0.49%) |
Feb 03, 2009 | 10.20 | 10.41 | 9.910 | 10.25 | 2,143,787 | +0.08(+0.79%) |