Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.09 | 17.26 | 16.70 | 16.87 | 4,319,902 | -0.03(-0.16%) |
Apr 29, 2009 | 16.76 | 17.08 | 16.76 | 16.89 | 3,596,302 | +0.34(+2.04%) |
Apr 28, 2009 | 16.66 | 16.76 | 16.43 | 16.56 | 4,699,560 | -0.30(-1.79%) |
Apr 27, 2009 | 17.16 | 17.22 | 16.68 | 16.86 | 4,279,155 | -0.55(-3.15%) |
Apr 24, 2009 | 16.63 | 17.53 | 16.63 | 17.41 | 5,378,075 | +0.77(+4.63%) |
Apr 23, 2009 | 16.89 | 17.02 | 16.20 | 16.64 | 4,501,623 | -0.24(-1.43%) |
Apr 22, 2009 | 16.39 | 17.34 | 16.39 | 16.88 | 4,993,700 | +0.18(+1.08%) |
Apr 21, 2009 | 16.39 | 16.74 | 16.18 | 16.70 | 6,630,178 | +0.16(+0.97%) |
Apr 20, 2009 | 17.36 | 17.36 | 16.31 | 16.54 | 7,653,513 | -0.80(-4.64%) |
Apr 17, 2009 | 17.67 | 17.67 | 16.91 | 17.34 | 6,002,248 | -0.31(-1.78%) |
Apr 16, 2009 | 17.10 | 17.73 | 16.87 | 17.66 | 7,905,327 | +0.64(+3.76%) |
Apr 15, 2009 | 16.87 | 17.02 | 16.72 | 17.02 | 6,810,625 | +0.12(+0.70%) |
Apr 14, 2009 | 17.12 | 17.39 | 16.76 | 16.90 | 4,345,357 | -0.38(-2.22%) |
Apr 13, 2009 | 17.10 | 17.44 | 16.68 | 17.28 | 4,312,239 | +0.06(+0.36%) |
Apr 09, 2009 | 16.76 | 17.23 | 16.63 | 17.22 | 4,377,240 | +0.80(+4.90%) |
Apr 08, 2009 | 16.45 | 16.53 | 16.04 | 16.42 | 6,959,868 | +0.03(+0.16%) |
Apr 07, 2009 | 16.65 | 16.75 | 16.05 | 16.39 | 9,082,874 | -0.56(-3.32%) |
Apr 06, 2009 | 16.92 | 17.01 | 16.72 | 16.95 | 7,801,400 | -0.11(-0.65%) |
Apr 03, 2009 | 15.75 | 17.06 | 15.71 | 17.06 | 10,546,913 | +0.96(+5.97%) |
Apr 02, 2009 | 15.43 | 16.24 | 15.24 | 16.10 | 9,816,184 | +0.99(+6.54%) |
Apr 01, 2009 | 13.95 | 15.17 | 13.64 | 15.11 | 9,575,508 | +0.98(+6.97%) |
Mar 31, 2009 | 14.28 | 14.37 | 13.94 | 14.13 | 5,577,563 | +0.01(+0.08%) |
Mar 30, 2009 | 13.91 | 14.14 | 13.53 | 14.12 | 10,262,686 | -0.70(-4.75%) |
Mar 26, 2009 | 14.25 | 14.95 | 14.24 | 14.82 | 5,401,363 | +0.70(+4.96%) |
Mar 25, 2009 | 14.01 | 14.57 | 13.66 | 14.12 | 6,246,303 | +0.11(+0.79%) |
Mar 24, 2009 | 14.01 | 14.31 | 13.91 | 14.01 | 4,303,135 | -0.16(-1.11%) |
Mar 23, 2009 | 13.72 | 14.17 | 13.72 | 14.17 | 3,980,880 | +0.88(+6.60%) |
Mar 20, 2009 | 13.46 | 13.56 | 13.21 | 13.29 | 8,537,484 | -0.19(-1.41%) |
Mar 19, 2009 | 13.53 | 13.59 | 13.30 | 13.48 | 5,380,441 | +0.08(+0.62%) |
Mar 18, 2009 | 13.05 | 13.52 | 12.76 | 13.40 | 6,009,443 | +0.39(+3.00%) |
Mar 17, 2009 | 12.61 | 13.01 | 12.41 | 13.01 | 5,235,998 | +0.39(+3.13%) |
Mar 16, 2009 | 12.77 | 12.92 | 12.56 | 12.61 | 7,703,619 | -0.02(-0.18%) |
Mar 13, 2009 | 12.66 | 12.78 | 12.49 | 12.64 | 0 | -0.51(-3.90%) |
Mar 12, 2009 | 12.57 | 13.23 | 12.48 | 13.15 | 10,148,303 | +0.55(+4.35%) |
Mar 11, 2009 | 12.62 | 12.72 | 12.43 | 12.60 | 6,921,214 | +0.13(+1.01%) |
Mar 10, 2009 | 11.43 | 12.53 | 11.43 | 12.48 | 8,128,348 | +1.18(+10.44%) |
Mar 09, 2009 | 11.18 | 11.44 | 11.10 | 11.30 | 8,725,554 | +0.03(+0.27%) |
Mar 06, 2009 | 11.00 | 11.40 | 10.78 | 11.27 | 0 | +0.36(+3.30%) |
Mar 05, 2009 | 11.49 | 11.55 | 10.78 | 10.91 | 9,347,932 | -0.93(-7.89%) |
Mar 04, 2009 | 11.58 | 12.03 | 11.51 | 11.84 | 6,816,998 | +0.36(+3.10%) |
Mar 02, 2009 | 11.75 | 11.84 | 11.45 | 11.48 | 6,925,168 | -0.41(-3.44%) |
Feb 27, 2009 | 11.81 | 12.21 | 11.74 | 11.89 | 0 | -0.15(-1.21%) |
Feb 26, 2009 | 12.27 | 12.60 | 12.00 | 12.04 | 4,536,856 | -0.21(-1.69%) |
Feb 25, 2009 | 12.48 | 12.55 | 12.12 | 12.25 | 5,716,443 | -0.19(-1.54%) |
Feb 24, 2009 | 11.99 | 12.52 | 11.79 | 12.44 | 6,205,178 | +0.54(+4.50%) |
Feb 23, 2009 | 12.73 | 12.73 | 11.89 | 11.90 | 6,705,490 | -0.61(-4.87%) |
Feb 20, 2009 | 12.66 | 12.94 | 12.10 | 12.51 | 0 | -0.29(-2.27%) |
Feb 19, 2009 | 13.33 | 13.44 | 12.73 | 12.80 | 6,228,223 | -0.25(-1.94%) |
Feb 18, 2009 | 13.12 | 13.26 | 12.78 | 13.05 | 4,950,476 | -0.11(-0.84%) |
Feb 17, 2009 | 13.51 | 13.78 | 13.16 | 13.16 | 5,253,702 | -0.70(-5.05%) |
Feb 13, 2009 | 14.06 | 14.11 | 13.02 | 13.87 | 4,108,371 | -0.27(-1.92%) |
Feb 12, 2009 | 14.17 | 14.20 | 13.64 | 14.14 | 4,671,493 | -0.17(-1.18%) |
Feb 11, 2009 | 14.43 | 14.53 | 14.12 | 14.31 | 3,297,596 | -0.01(-0.08%) |
Feb 10, 2009 | 14.92 | 15.20 | 14.21 | 14.32 | 5,360,611 | -0.72(-4.76%) |
Feb 09, 2009 | 14.95 | 15.37 | 14.81 | 15.03 | 3,764,106 | +0.05(+0.36%) |
Feb 06, 2009 | 14.41 | 15.06 | 14.41 | 14.98 | 3,724,454 | +0.56(+3.88%) |
Feb 05, 2009 | 13.94 | 14.56 | 13.82 | 14.42 | 6,269,987 | +0.46(+3.26%) |
Feb 04, 2009 | 14.29 | 14.29 | 13.93 | 13.96 | 7,583,733 | -0.20(-1.43%) |
Feb 03, 2009 | 14.43 | 14.57 | 14.11 | 14.17 | 9,549,019 | -0.19(-1.31%) |