Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.05 | 12.31 | 11.94 | 12.13 | 6,892,545 | -0.28(-2.28%) |
Apr 29, 2009 | 12.31 | 12.59 | 12.11 | 12.42 | 6,704,462 | +0.52(+4.36%) |
Apr 28, 2009 | 11.79 | 12.10 | 11.69 | 11.90 | 4,929,907 | -0.47(-3.81%) |
Apr 27, 2009 | 12.45 | 12.70 | 12.23 | 12.37 | 5,850,086 | -0.23(-1.81%) |
Apr 24, 2009 | 12.24 | 12.71 | 12.16 | 12.60 | 9,138,042 | +0.62(+5.18%) |
Apr 23, 2009 | 11.51 | 12.05 | 11.35 | 11.98 | 10,116,340 | +0.63(+5.54%) |
Apr 22, 2009 | 11.36 | 11.80 | 11.32 | 11.35 | 8,408,492 | +0.13(+1.19%) |
Apr 21, 2009 | 11.74 | 11.83 | 11.00 | 11.21 | 9,743,096 | -0.25(-2.19%) |
Apr 20, 2009 | 10.98 | 11.69 | 10.97 | 11.46 | 8,837,054 | +0.64(+5.87%) |
Apr 17, 2009 | 10.80 | 11.09 | 10.70 | 10.83 | 12,730,033 | -0.19(-1.71%) |
Apr 16, 2009 | 11.69 | 11.70 | 10.95 | 11.02 | 13,124,451 | -0.60(-5.20%) |
Apr 15, 2009 | 11.62 | 11.82 | 11.44 | 11.62 | 6,073,106 | +0.03(+0.27%) |
Apr 14, 2009 | 11.72 | 11.82 | 6.604 | 11.59 | 6,295,743 | -0.02(-0.14%) |
Apr 13, 2009 | 12.00 | 12.11 | 11.58 | 11.61 | 8,524,331 | -0.14(-1.20%) |
Apr 09, 2009 | 11.90 | 12.08 | 11.66 | 11.75 | 6,091,927 | -0.24(-2.03%) |
Apr 08, 2009 | 12.11 | 12.23 | 11.70 | 11.99 | 7,551,862 | +0.10(+0.86%) |
Apr 07, 2009 | 12.47 | 12.47 | 11.88 | 11.89 | 10,113,920 | -0.27(-2.26%) |
Apr 06, 2009 | 12.21 | 12.23 | 11.78 | 12.16 | 12,367,640 | -0.41(-3.25%) |
Apr 03, 2009 | 13.53 | 13.66 | 12.38 | 12.57 | 11,871,842 | -0.96(-7.08%) |
Apr 02, 2009 | 14.12 | 14.21 | 13.36 | 13.53 | 13,289,022 | -1.07(-7.32%) |
Apr 01, 2009 | 14.56 | 14.65 | 14.17 | 14.60 | 6,798,595 | +0.57(+4.03%) |
Mar 31, 2009 | 14.17 | 14.37 | 13.72 | 14.03 | 7,435,999 | +0.08(+0.56%) |
Mar 30, 2009 | 13.80 | 14.37 | 13.58 | 13.95 | 7,096,703 | -0.72(-4.92%) |
Mar 26, 2009 | 15.18 | 15.19 | 14.61 | 14.68 | 7,748,766 | -0.34(-2.25%) |
Mar 25, 2009 | 14.59 | 15.25 | 14.24 | 15.01 | 14,198,614 | +0.56(+3.86%) |
Mar 24, 2009 | 13.96 | 14.74 | 13.70 | 14.46 | 10,167,876 | +0.23(+1.60%) |
Mar 23, 2009 | 14.23 | 14.45 | 14.16 | 14.23 | 9,629,446 | +0.16(+1.17%) |
Mar 20, 2009 | 14.53 | 14.53 | 14.02 | 14.06 | 13,784,000 | -0.58(-3.97%) |
Mar 19, 2009 | 14.29 | 14.83 | 14.20 | 14.65 | 17,805,364 | +1.96(+15.48%) |
Mar 18, 2009 | 12.23 | 13.70 | 11.84 | 12.68 | 14,980,607 | +0.34(+2.74%) |
Mar 17, 2009 | 12.46 | 12.52 | 12.00 | 12.34 | 6,205,641 | -0.13(-1.01%) |
Mar 16, 2009 | 12.37 | 12.64 | 12.18 | 12.47 | 4,521,215 | -0.03(-0.25%) |
Mar 13, 2009 | 12.39 | 12.62 | 12.13 | 12.50 | 0 | +0.31(+2.58%) |
Mar 12, 2009 | 12.27 | 12.34 | 11.84 | 12.19 | 8,393,283 | +0.20(+1.70%) |
Mar 11, 2009 | 11.49 | 12.16 | 11.36 | 11.98 | 9,655,707 | +0.59(+5.17%) |
Mar 10, 2009 | 12.06 | 12.33 | 11.25 | 11.39 | 14,268,680 | -0.93(-7.52%) |
Mar 09, 2009 | 12.83 | 12.98 | 12.16 | 12.32 | 9,800,795 | -0.78(-5.94%) |
Mar 06, 2009 | 13.24 | 13.59 | 12.87 | 13.10 | 0 | +0.13(+0.97%) |
Mar 05, 2009 | 12.26 | 13.18 | 12.26 | 12.97 | 7,089,083 | +0.75(+6.10%) |
Mar 04, 2009 | 12.87 | 12.89 | 12.06 | 12.23 | 9,661,944 | +0.40(+3.39%) |
Mar 02, 2009 | 12.64 | 12.68 | 11.51 | 11.83 | 14,937,962 | -0.57(-4.56%) |
Feb 27, 2009 | 13.38 | 13.50 | 11.87 | 12.39 | 0 | -0.72(-5.51%) |
Feb 26, 2009 | 12.53 | 13.20 | 12.36 | 13.11 | 10,934,346 | +0.42(+3.34%) |
Feb 25, 2009 | 13.08 | 13.68 | 12.63 | 12.69 | 15,555,493 | -0.57(-4.32%) |
Feb 24, 2009 | 14.28 | 14.39 | 13.15 | 13.26 | 12,991,789 | -1.13(-7.86%) |
Feb 23, 2009 | 14.47 | 15.01 | 14.28 | 14.39 | 11,812,030 | -0.44(-2.96%) |
Feb 20, 2009 | 14.72 | 15.04 | 14.27 | 14.83 | 15,422,674 | +0.63(+4.42%) |
Feb 19, 2009 | 14.84 | 15.06 | 14.01 | 14.21 | 14,355,203 | -1.10(-7.18%) |
Feb 18, 2009 | 15.08 | 15.42 | 14.39 | 15.30 | 14,194,800 | +0.25(+1.67%) |
Feb 17, 2009 | 15.29 | 15.41 | 14.93 | 15.05 | 14,806,399 | +0.20(+1.38%) |
Feb 13, 2009 | 15.05 | 15.08 | 14.56 | 14.85 | 7,940,298 | -0.24(-1.56%) |
Feb 12, 2009 | 15.04 | 15.28 | 14.66 | 15.09 | 12,635,984 | +0.02(+0.10%) |
Feb 11, 2009 | 14.10 | 15.22 | 14.02 | 15.07 | 21,416,914 | +1.14(+8.17%) |
Feb 10, 2009 | 14.53 | 14.64 | 13.73 | 13.93 | 13,374,397 | -0.23(-1.61%) |
Feb 09, 2009 | 14.35 | 14.56 | 13.96 | 14.16 | 10,035,579 | -0.42(-2.86%) |
Feb 06, 2009 | 13.81 | 14.69 | 13.79 | 14.57 | 15,767,856 | +0.40(+2.83%) |
Feb 05, 2009 | 14.03 | 14.25 | 13.88 | 14.17 | 13,644,560 | +0.50(+3.68%) |
Feb 04, 2009 | 13.59 | 13.94 | 13.49 | 13.67 | 11,161,896 | +0.30(+2.23%) |
Feb 03, 2009 | 13.66 | 13.77 | 13.11 | 13.37 | 14,168,460 | -0.09(-0.64%) |