Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.60 | 19.03 | 18.24 | 18.32 | 9,657,362 | -0.08(-0.44%) |
Apr 29, 2009 | 17.85 | 18.65 | 17.68 | 18.40 | 8,858,064 | +0.77(+4.35%) |
Apr 28, 2009 | 17.24 | 18.07 | 16.98 | 17.63 | 10,445,369 | +0.23(+1.33%) |
Apr 27, 2009 | 18.17 | 18.29 | 16.90 | 17.40 | 10,581,444 | -1.11(-5.99%) |
Apr 24, 2009 | 17.81 | 19.05 | 17.46 | 18.51 | 13,545,290 | +0.84(+4.74%) |
Apr 23, 2009 | 17.02 | 17.77 | 16.74 | 17.67 | 10,623,266 | +0.76(+4.51%) |
Apr 22, 2009 | 17.16 | 17.84 | 16.81 | 16.91 | 16,243,675 | -0.58(-3.33%) |
Apr 21, 2009 | 15.70 | 17.56 | 15.60 | 17.49 | 13,233,906 | +1.40(+8.68%) |
Apr 20, 2009 | 17.34 | 17.50 | 16.00 | 16.09 | 7,145,338 | -1.85(-10.30%) |
Apr 17, 2009 | 17.74 | 18.58 | 17.27 | 17.94 | 10,056,230 | +0.32(+1.80%) |
Apr 16, 2009 | 17.06 | 18.44 | 16.38 | 17.62 | 10,053,664 | +0.57(+3.35%) |
Apr 15, 2009 | 15.65 | 17.14 | 15.54 | 17.05 | 7,180,018 | +1.36(+8.68%) |
Apr 14, 2009 | 16.83 | 17.02 | 15.67 | 15.69 | 5,858,667 | -1.45(-8.49%) |
Apr 13, 2009 | 16.67 | 17.49 | 16.50 | 17.14 | 7,473,509 | +0.05(+0.30%) |
Apr 09, 2009 | 15.74 | 17.09 | 15.46 | 17.09 | 4,320,045 | +2.02(+13.40%) |
Apr 08, 2009 | 14.92 | 15.19 | 14.63 | 15.07 | 4,468,724 | +0.22(+1.48%) |
Apr 07, 2009 | 15.67 | 15.76 | 14.73 | 14.85 | 4,105,423 | -1.20(-7.48%) |
Apr 06, 2009 | 15.90 | 16.43 | 15.53 | 16.05 | 5,604,290 | -0.18(-1.14%) |
Apr 03, 2009 | 14.91 | 16.31 | 14.62 | 16.24 | 4,838,913 | +1.29(+8.61%) |
Apr 02, 2009 | 14.44 | 15.11 | 14.14 | 14.95 | 4,077,341 | +1.01(+7.25%) |
Apr 01, 2009 | 13.77 | 14.15 | 13.62 | 13.94 | 3,220,616 | -0.08(-0.54%) |
Mar 31, 2009 | 13.34 | 14.22 | 13.18 | 14.02 | 4,264,345 | +0.91(+6.96%) |
Mar 30, 2009 | 13.43 | 13.49 | 12.99 | 13.10 | 2,447,501 | -1.40(-9.67%) |
Mar 26, 2009 | 14.34 | 14.65 | 13.63 | 14.51 | 5,214,842 | +0.32(+2.24%) |
Mar 25, 2009 | 14.28 | 14.54 | 13.02 | 14.19 | 4,054,761 | -0.05(-0.32%) |
Mar 24, 2009 | 15.01 | 15.51 | 14.09 | 14.24 | 7,783,505 | -1.19(-7.71%) |
Mar 23, 2009 | 14.23 | 15.54 | 14.22 | 15.42 | 4,786,368 | +2.15(+16.17%) |
Mar 20, 2009 | 14.48 | 14.48 | 13.28 | 13.28 | 4,820,984 | -1.25(-8.62%) |
Mar 19, 2009 | 15.72 | 15.74 | 14.47 | 14.53 | 3,772,521 | -0.95(-6.12%) |
Mar 18, 2009 | 14.44 | 15.49 | 14.07 | 15.48 | 6,743,303 | +0.80(+5.47%) |
Mar 17, 2009 | 13.67 | 14.71 | 13.36 | 14.67 | 4,154,566 | +1.03(+7.58%) |
Mar 16, 2009 | 14.92 | 15.06 | 13.61 | 13.64 | 3,954,754 | -1.17(-7.88%) |
Mar 13, 2009 | 15.47 | 15.55 | 14.31 | 14.81 | 0 | -0.32(-2.14%) |
Mar 12, 2009 | 14.00 | 15.23 | 13.79 | 15.13 | 4,835,269 | +1.14(+8.17%) |
Mar 11, 2009 | 14.28 | 14.48 | 13.79 | 13.99 | 4,669,884 | -0.23(-1.62%) |
Mar 10, 2009 | 12.82 | 14.27 | 12.70 | 14.22 | 5,302,196 | +1.74(+13.92%) |
Mar 09, 2009 | 11.84 | 12.49 | 11.84 | 12.48 | 6,724,626 | +0.27(+2.22%) |
Mar 06, 2009 | 12.46 | 12.59 | 11.52 | 12.21 | 0 | -0.18(-1.44%) |
Mar 05, 2009 | 12.86 | 13.02 | 12.32 | 12.39 | 4,250,225 | -0.80(-6.08%) |
Mar 04, 2009 | 13.24 | 13.51 | 12.80 | 13.19 | 5,298,357 | +0.26(+2.01%) |
Mar 02, 2009 | 13.60 | 13.60 | 12.63 | 12.93 | 8,269,263 | -0.86(-6.24%) |
Feb 27, 2009 | 13.59 | 14.26 | 13.57 | 13.79 | 0 | -0.18(-1.32%) |
Feb 26, 2009 | 15.03 | 15.19 | 13.91 | 13.98 | 6,618,961 | -0.76(-5.13%) |
Feb 25, 2009 | 14.85 | 15.37 | 14.15 | 14.73 | 8,470,459 | -0.29(-1.92%) |
Feb 24, 2009 | 14.33 | 15.08 | 13.81 | 15.02 | 8,986,539 | +1.17(+8.46%) |
Feb 23, 2009 | 15.11 | 15.22 | 13.77 | 13.85 | 8,762,717 | -1.13(-7.52%) |
Feb 20, 2009 | 13.70 | 15.04 | 13.38 | 14.97 | 10,890,471 | +0.89(+6.31%) |
Feb 19, 2009 | 15.01 | 15.13 | 13.96 | 14.09 | 5,104,615 | -0.63(-4.31%) |
Feb 18, 2009 | 14.71 | 14.82 | 14.09 | 14.72 | 9,592,141 | +0.21(+1.43%) |
Feb 17, 2009 | 15.01 | 15.15 | 14.37 | 14.51 | 4,435,807 | -1.11(-7.10%) |
Feb 13, 2009 | 16.49 | 16.50 | 15.59 | 15.62 | 5,952,098 | -1.02(-6.14%) |
Feb 12, 2009 | 16.33 | 16.73 | 15.44 | 16.64 | 6,067,372 | -0.29(-1.71%) |
Feb 11, 2009 | 16.79 | 16.93 | 16.11 | 16.93 | 6,052,978 | +0.32(+1.91%) |
Feb 10, 2009 | 18.21 | 18.21 | 16.46 | 16.61 | 8,118,186 | -1.62(-8.90%) |
Feb 09, 2009 | 18.17 | 18.26 | 17.61 | 18.24 | 4,550,565 | +0.27(+1.48%) |
Feb 06, 2009 | 16.90 | 18.15 | 16.86 | 17.97 | 7,796,452 | +1.17(+6.94%) |
Feb 05, 2009 | 16.80 | 17.42 | 16.30 | 16.80 | 8,263,811 | -0.36(-2.12%) |
Feb 04, 2009 | 17.60 | 18.07 | 17.17 | 17.17 | 13,543,776 | -0.43(-2.43%) |
Feb 03, 2009 | 17.87 | 17.89 | 17.28 | 17.60 | 3,740,369 | -0.18(-1.01%) |