Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.84 | 18.15 | 17.48 | 17.98 | 1,405,159 | +0.21(+1.16%) |
Apr 29, 2009 | 18.01 | 18.41 | 17.61 | 17.78 | 1,182,167 | -0.18(-1.00%) |
Apr 28, 2009 | 17.56 | 18.27 | 17.47 | 17.96 | 875,166 | +0.25(+1.40%) |
Apr 27, 2009 | 17.71 | 18.21 | 17.41 | 17.71 | 947,277 | -0.28(-1.57%) |
Apr 24, 2009 | 17.35 | 18.22 | 17.16 | 17.99 | 1,545,805 | +0.66(+3.81%) |
Apr 23, 2009 | 17.12 | 17.70 | 16.40 | 17.33 | 2,345,972 | +0.10(+0.60%) |
Apr 22, 2009 | 15.99 | 17.50 | 15.87 | 17.23 | 2,939,959 | +1.04(+6.42%) |
Apr 21, 2009 | 15.72 | 16.24 | 15.57 | 16.19 | 1,411,535 | +0.25(+1.60%) |
Apr 20, 2009 | 16.04 | 16.10 | 15.65 | 15.93 | 1,540,315 | -0.41(-2.49%) |
Apr 17, 2009 | 15.85 | 16.44 | 15.54 | 16.34 | 1,314,783 | +0.54(+3.44%) |
Apr 16, 2009 | 15.00 | 15.87 | 15.00 | 15.79 | 981,780 | +0.71(+4.70%) |
Apr 15, 2009 | 15.06 | 15.46 | 14.79 | 15.09 | 1,043,693 | -0.03(-0.18%) |
Apr 14, 2009 | 15.64 | 15.64 | 15.01 | 15.11 | 1,099,063 | -0.62(-3.94%) |
Apr 13, 2009 | 15.84 | 15.95 | 15.49 | 15.73 | 1,168,531 | -0.19(-1.21%) |
Apr 09, 2009 | 15.54 | 16.01 | 15.44 | 15.93 | 1,469,904 | +0.47(+3.03%) |
Apr 08, 2009 | 15.45 | 15.90 | 15.30 | 15.46 | 1,293,750 | +0.23(+1.54%) |
Apr 07, 2009 | 15.71 | 15.80 | 15.14 | 15.22 | 1,061,373 | -0.65(-4.08%) |
Apr 06, 2009 | 15.85 | 15.97 | 15.59 | 15.87 | 1,159,426 | -0.08(-0.52%) |
Apr 03, 2009 | 15.51 | 16.06 | 15.29 | 15.95 | 1,885,410 | +0.53(+3.44%) |
Apr 02, 2009 | 15.29 | 15.62 | 15.07 | 15.42 | 2,813,457 | +0.48(+3.23%) |
Apr 01, 2009 | 14.36 | 15.16 | 14.21 | 14.94 | 1,991,951 | +0.22(+1.50%) |
Mar 31, 2009 | 14.80 | 15.02 | 14.50 | 14.72 | 1,545,110 | -0.15(-1.02%) |
Mar 30, 2009 | 14.96 | 15.13 | 14.62 | 14.87 | 1,850,272 | -1.27(-7.89%) |
Mar 26, 2009 | 15.79 | 16.35 | 15.59 | 16.15 | 2,291,269 | +0.70(+4.55%) |
Mar 25, 2009 | 15.62 | 16.21 | 14.82 | 15.44 | 2,400,942 | -0.40(-2.52%) |
Mar 24, 2009 | 15.53 | 16.43 | 15.51 | 15.84 | 2,166,241 | +0.25(+1.63%) |
Mar 23, 2009 | 15.34 | 15.64 | 15.22 | 15.59 | 1,639,373 | +0.78(+5.25%) |
Mar 20, 2009 | 15.15 | 15.47 | 14.27 | 14.81 | 2,966,015 | -0.54(-3.54%) |
Mar 19, 2009 | 14.58 | 15.91 | 14.37 | 15.35 | 4,497,759 | +0.89(+6.14%) |
Mar 18, 2009 | 13.70 | 14.86 | 13.36 | 14.47 | 2,166,283 | +0.73(+5.31%) |
Mar 17, 2009 | 12.89 | 13.77 | 12.80 | 13.74 | 1,451,435 | +0.67(+5.17%) |
Mar 16, 2009 | 13.07 | 13.65 | 12.97 | 13.06 | 1,328,701 | +0.10(+0.80%) |
Mar 13, 2009 | 12.72 | 13.03 | 12.54 | 12.96 | 0 | +0.28(+2.23%) |
Mar 12, 2009 | 12.01 | 12.77 | 11.97 | 12.68 | 993,228 | +0.45(+3.72%) |
Mar 11, 2009 | 11.99 | 12.37 | 11.85 | 12.22 | 820,460 | +0.46(+3.92%) |
Mar 10, 2009 | 11.11 | 11.95 | 11.07 | 11.76 | 1,029,380 | +0.80(+7.29%) |
Mar 09, 2009 | 10.64 | 11.30 | 10.62 | 10.96 | 1,009,515 | +0.08(+0.70%) |
Mar 06, 2009 | 10.99 | 11.34 | 10.52 | 10.89 | 0 | -0.25(-2.29%) |
Mar 05, 2009 | 11.53 | 11.53 | 10.91 | 11.14 | 2,083,030 | -0.36(-3.11%) |
Mar 04, 2009 | 11.54 | 11.71 | 11.29 | 11.50 | 1,331,582 | -0.25(-2.11%) |
Mar 02, 2009 | 12.08 | 12.46 | 11.71 | 11.75 | 1,943,992 | -0.61(-4.91%) |
Feb 27, 2009 | 11.88 | 12.70 | 11.88 | 12.35 | 0 | +0.12(+1.01%) |
Feb 26, 2009 | 12.14 | 12.52 | 12.10 | 12.23 | 1,989,875 | +0.17(+1.37%) |
Feb 25, 2009 | 11.73 | 12.33 | 11.53 | 12.06 | 1,432,967 | +0.27(+2.28%) |
Feb 24, 2009 | 11.41 | 11.94 | 11.11 | 11.79 | 1,208,007 | +0.47(+4.13%) |
Feb 23, 2009 | 11.77 | 11.95 | 11.28 | 11.33 | 1,595,352 | -0.28(-2.43%) |
Feb 20, 2009 | 11.10 | 11.69 | 11.10 | 11.61 | 0 | +0.14(+1.26%) |
Feb 19, 2009 | 11.49 | 11.90 | 11.43 | 11.46 | 1,472,633 | -0.08(-0.72%) |
Feb 18, 2009 | 11.62 | 11.99 | 11.31 | 11.55 | 1,337,515 | -0.01(-0.06%) |
Feb 17, 2009 | 11.57 | 11.73 | 11.14 | 11.55 | 1,500,874 | -0.32(-2.67%) |
Feb 13, 2009 | 12.05 | 12.15 | 11.70 | 11.87 | 862,728 | -0.27(-2.21%) |
Feb 12, 2009 | 11.93 | 12.26 | 11.34 | 12.14 | 1,762,153 | -0.11(-0.90%) |
Feb 11, 2009 | 12.10 | 12.30 | 12.01 | 12.25 | 2,118,101 | +0.20(+1.66%) |
Feb 10, 2009 | 11.97 | 12.30 | 11.82 | 12.05 | 2,079,053 | +0.01(+0.06%) |
Feb 09, 2009 | 11.92 | 12.18 | 11.60 | 12.04 | 1,015,381 | +0.07(+0.58%) |
Feb 06, 2009 | 11.41 | 12.39 | 11.41 | 11.97 | 0 | +0.54(+4.70%) |
Feb 05, 2009 | 10.82 | 11.50 | 10.67 | 11.44 | 1,079,333 | +0.64(+5.93%) |
Feb 04, 2009 | 11.35 | 11.35 | 10.69 | 10.80 | 1,126,983 | -0.50(-4.45%) |
Feb 03, 2009 | 11.22 | 11.36 | 10.69 | 11.30 | 1,562,886 | +0.16(+1.42%) |