Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.55 | 14.67 | 14.09 | 14.10 | 4,883,040 | -0.39(-2.72%) |
Apr 29, 2009 | 14.85 | 14.93 | 14.30 | 14.50 | 7,203,377 | -0.29(-1.98%) |
Apr 28, 2009 | 14.61 | 15.02 | 14.50 | 14.79 | 4,075,554 | -0.10(-0.69%) |
Apr 27, 2009 | 14.84 | 15.29 | 14.58 | 14.89 | 5,270,070 | -0.16(-1.05%) |
Apr 24, 2009 | 15.35 | 15.35 | 14.92 | 15.05 | 4,884,470 | -0.13(-0.83%) |
Apr 23, 2009 | 15.08 | 15.31 | 14.90 | 15.17 | 4,637,676 | +0.09(+0.63%) |
Apr 22, 2009 | 14.97 | 15.52 | 14.93 | 15.08 | 6,442,914 | -0.06(-0.42%) |
Apr 21, 2009 | 14.88 | 15.23 | 14.81 | 15.14 | 4,734,438 | +0.15(+1.00%) |
Apr 20, 2009 | 15.32 | 15.38 | 14.98 | 14.99 | 4,832,646 | -0.58(-3.75%) |
Apr 17, 2009 | 15.83 | 15.88 | 13.72 | 15.58 | 20,975,344 | -0.16(-1.00%) |
Apr 16, 2009 | 15.46 | 15.80 | 15.32 | 15.74 | 4,933,511 | +0.36(+2.36%) |
Apr 15, 2009 | 15.43 | 15.45 | 15.18 | 15.37 | 6,017,340 | -0.27(-1.72%) |
Apr 14, 2009 | 15.31 | 15.80 | 15.30 | 15.64 | 5,029,873 | +0.24(+1.54%) |
Apr 13, 2009 | 15.18 | 15.49 | 15.18 | 15.40 | 7,401,205 | -0.05(-0.31%) |
Apr 09, 2009 | 15.25 | 15.48 | 15.11 | 15.45 | 9,203,755 | +0.39(+2.62%) |
Apr 08, 2009 | 15.15 | 15.23 | 14.94 | 15.06 | 8,709,595 | +0.01(+0.05%) |
Apr 07, 2009 | 14.29 | 15.22 | 14.29 | 15.05 | 10,177,313 | +0.37(+2.53%) |
Apr 06, 2009 | 13.92 | 14.73 | 13.92 | 14.68 | 10,199,313 | +0.58(+4.15%) |
Apr 03, 2009 | 13.93 | 14.11 | 13.74 | 14.09 | 8,679,985 | +0.11(+0.79%) |
Apr 02, 2009 | 13.66 | 14.05 | 13.42 | 13.98 | 12,352,883 | +0.65(+4.86%) |
Apr 01, 2009 | 13.39 | 14.01 | 13.11 | 13.33 | 28,661,822 | -1.04(-7.25%) |
Mar 31, 2009 | 14.22 | 14.58 | 14.09 | 14.38 | 3,313,676 | +0.30(+2.13%) |
Mar 30, 2009 | 13.84 | 14.12 | 13.70 | 14.08 | 2,815,102 | -0.47(-3.26%) |
Mar 26, 2009 | 14.31 | 14.68 | 14.27 | 14.55 | 2,556,289 | +0.31(+2.16%) |
Mar 25, 2009 | 14.27 | 14.47 | 13.89 | 14.24 | 2,993,886 | +0.21(+1.46%) |
Mar 24, 2009 | 14.44 | 14.56 | 14.04 | 14.04 | 2,753,540 | -0.62(-4.21%) |
Mar 23, 2009 | 14.24 | 14.66 | 14.21 | 14.65 | 3,460,244 | +0.79(+5.70%) |
Mar 20, 2009 | 13.94 | 14.28 | 13.80 | 13.86 | 3,142,419 | -0.12(-0.88%) |
Mar 19, 2009 | 13.86 | 14.21 | 13.91 | 13.99 | 2,265,583 | -0.14(-0.96%) |
Mar 18, 2009 | 13.86 | 14.20 | 13.56 | 14.12 | 2,800,052 | +0.31(+2.27%) |
Mar 17, 2009 | 13.51 | 13.82 | 13.38 | 13.81 | 2,524,782 | +0.36(+2.64%) |
Mar 16, 2009 | 13.52 | 13.74 | 13.41 | 13.45 | 3,109,244 | -0.06(-0.47%) |
Mar 13, 2009 | 13.29 | 13.81 | 13.29 | 13.52 | 0 | +0.10(+0.77%) |
Mar 12, 2009 | 12.87 | 13.44 | 12.67 | 13.41 | 2,906,029 | +0.36(+2.72%) |
Mar 11, 2009 | 13.04 | 13.20 | 12.88 | 13.06 | 2,163,594 | +0.11(+0.85%) |
Mar 10, 2009 | 12.54 | 13.00 | 12.28 | 12.95 | 3,339,717 | +0.69(+5.61%) |
Mar 09, 2009 | 12.95 | 12.98 | 12.18 | 12.26 | 3,588,531 | -0.69(-5.31%) |
Mar 06, 2009 | 13.07 | 13.07 | 12.52 | 12.95 | 0 | -0.02(-0.18%) |
Mar 05, 2009 | 12.97 | 13.41 | 12.85 | 12.97 | 3,488,100 | -0.44(-3.30%) |
Mar 04, 2009 | 13.37 | 13.69 | 13.23 | 13.41 | 4,827,888 | +0.08(+0.59%) |
Mar 02, 2009 | 13.64 | 13.93 | 13.31 | 13.33 | 4,684,038 | -0.49(-3.54%) |
Feb 27, 2009 | 13.52 | 13.92 | 13.52 | 13.82 | 0 | +0.02(+0.17%) |
Feb 26, 2009 | 14.04 | 14.13 | 13.68 | 13.80 | 2,773,454 | -0.04(-0.29%) |
Feb 25, 2009 | 13.97 | 14.09 | 13.58 | 13.84 | 4,516,764 | -0.06(-0.45%) |
Feb 24, 2009 | 13.71 | 13.97 | 13.51 | 13.90 | 3,459,818 | +0.30(+2.21%) |
Feb 23, 2009 | 14.06 | 14.15 | 13.56 | 13.60 | 2,581,120 | -0.32(-2.33%) |
Feb 20, 2009 | 13.62 | 14.06 | 12.53 | 13.93 | 3,495,146 | +0.06(+0.40%) |
Feb 19, 2009 | 13.97 | 14.29 | 13.81 | 13.87 | 2,492,836 | -0.02(-0.11%) |
Feb 18, 2009 | 14.11 | 14.11 | 13.73 | 13.89 | 1,852,534 | -0.09(-0.68%) |
Feb 17, 2009 | 13.87 | 14.24 | 13.43 | 13.98 | 3,070,591 | -0.47(-3.23%) |
Feb 13, 2009 | 14.48 | 14.90 | 14.41 | 14.45 | 2,632,761 | -0.11(-0.76%) |
Feb 12, 2009 | 13.29 | 14.61 | 13.29 | 14.56 | 3,054,279 | +0.13(+0.93%) |
Feb 11, 2009 | 13.99 | 14.91 | 13.63 | 14.42 | 5,560,175 | +1.36(+10.40%) |
Feb 10, 2009 | 13.85 | 14.03 | 12.98 | 13.07 | 3,435,116 | -0.88(-6.34%) |
Feb 09, 2009 | 13.86 | 14.03 | 13.66 | 13.95 | 1,663,814 | +0.09(+0.63%) |
Feb 06, 2009 | 13.43 | 13.94 | 13.43 | 13.86 | 2,840,666 | +0.39(+2.87%) |
Feb 05, 2009 | 13.01 | 13.61 | 13.01 | 13.48 | 2,679,828 | +0.30(+2.28%) |
Feb 04, 2009 | 12.99 | 13.37 | 12.96 | 13.18 | 2,834,999 | +0.21(+1.65%) |
Feb 03, 2009 | 12.77 | 13.03 | 12.60 | 12.96 | 1,899,773 | +0.21(+1.61%) |