Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.41 | 22.00 | 20.19 | 20.86 | 10,038,177 | +0.16(+0.77%) |
Apr 29, 2009 | 18.51 | 20.91 | 18.50 | 20.70 | 12,029,379 | +2.46(+13.49%) |
Apr 28, 2009 | 18.16 | 19.57 | 18.00 | 18.24 | 8,785,506 | -0.31(-1.67%) |
Apr 27, 2009 | 19.77 | 19.90 | 18.20 | 18.55 | 10,873,795 | -2.27(-10.90%) |
Apr 24, 2009 | 19.90 | 21.15 | 19.34 | 20.82 | 8,060,891 | +0.88(+4.41%) |
Apr 23, 2009 | 18.50 | 20.65 | 18.45 | 19.94 | 12,060,027 | +1.98(+11.02%) |
Apr 22, 2009 | 16.09 | 18.60 | 16.09 | 17.96 | 7,026,191 | +0.67(+3.88%) |
Apr 21, 2009 | 15.99 | 17.43 | 15.82 | 17.29 | 4,780,619 | +1.15(+7.13%) |
Apr 20, 2009 | 17.55 | 17.55 | 15.93 | 16.14 | 4,913,260 | -1.83(-10.18%) |
Apr 17, 2009 | 17.01 | 18.19 | 16.54 | 17.97 | 6,618,627 | +1.04(+6.14%) |
Apr 16, 2009 | 15.97 | 17.29 | 15.59 | 16.93 | 5,730,237 | +1.12(+7.08%) |
Apr 15, 2009 | 15.64 | 15.86 | 15.06 | 15.81 | 3,837,673 | +0.05(+0.32%) |
Apr 14, 2009 | 15.51 | 16.52 | 15.21 | 15.76 | 7,007,602 | -0.01(-0.06%) |
Apr 13, 2009 | 15.13 | 15.99 | 14.74 | 15.77 | 4,793,613 | +0.45(+2.94%) |
Apr 09, 2009 | 15.11 | 15.64 | 11.22 | 15.32 | 5,855,732 | +0.94(+6.54%) |
Apr 08, 2009 | 14.72 | 14.81 | 13.97 | 14.38 | 5,054,816 | -0.05(-0.35%) |
Apr 07, 2009 | 15.25 | 15.37 | 14.06 | 14.43 | 6,966,607 | -1.21(-7.74%) |
Apr 06, 2009 | 15.84 | 16.10 | 15.39 | 15.64 | 4,172,257 | -0.44(-2.74%) |
Apr 03, 2009 | 14.88 | 16.36 | 14.88 | 16.08 | 8,267,190 | +1.22(+8.21%) |
Apr 02, 2009 | 13.64 | 15.13 | 13.57 | 14.86 | 6,400,236 | +1.78(+13.61%) |
Apr 01, 2009 | 12.44 | 13.24 | 12.12 | 13.08 | 6,615,326 | +0.38(+2.99%) |
Mar 31, 2009 | 12.84 | 13.12 | 12.40 | 12.70 | 5,245,045 | +0.07(+0.55%) |
Mar 30, 2009 | 13.41 | 13.46 | 12.47 | 12.63 | 5,458,065 | -2.08(-14.14%) |
Mar 26, 2009 | 13.97 | 14.88 | 13.81 | 14.71 | 4,441,910 | +0.95(+6.90%) |
Mar 25, 2009 | 13.82 | 14.46 | 13.19 | 13.76 | 5,781,109 | +0.26(+1.93%) |
Mar 24, 2009 | 12.93 | 14.05 | 12.66 | 13.50 | 6,105,411 | +0.28(+2.12%) |
Mar 23, 2009 | 12.38 | 13.24 | 12.38 | 13.22 | 6,071,457 | +1.58(+13.57%) |
Mar 20, 2009 | 12.36 | 12.60 | 11.34 | 11.64 | 6,306,664 | -1.35(-10.38%) |
Mar 19, 2009 | 13.32 | 13.39 | 12.65 | 12.99 | 4,368,485 | -0.07(-0.56%) |
Mar 18, 2009 | 12.24 | 13.33 | 11.94 | 13.06 | 6,834,363 | +0.67(+5.41%) |
Mar 17, 2009 | 12.08 | 12.49 | 11.98 | 12.39 | 4,083,639 | +0.32(+2.65%) |
Mar 16, 2009 | 12.47 | 13.06 | 12.03 | 12.07 | 5,837,701 | -0.20(-1.63%) |
Mar 13, 2009 | 12.56 | 13.32 | 12.06 | 12.27 | 0 | -0.50(-3.92%) |
Mar 12, 2009 | 11.72 | 12.90 | 11.13 | 12.77 | 4,479,968 | +1.03(+8.77%) |
Mar 11, 2009 | 11.39 | 12.03 | 11.21 | 11.74 | 5,979,488 | +0.41(+3.62%) |
Mar 10, 2009 | 9.970 | 11.50 | 9.970 | 11.33 | 5,908,000 | +1.57(+16.09%) |
Mar 09, 2009 | 9.070 | 10.25 | 8.990 | 9.760 | 5,684,810 | +0.24(+2.52%) |
Mar 06, 2009 | 9.900 | 10.00 | 9.110 | 9.520 | 0 | -0.31(-3.15%) |
Mar 05, 2009 | 10.15 | 10.40 | 9.680 | 9.830 | 7,126,744 | -0.69(-6.56%) |
Mar 04, 2009 | 10.00 | 10.78 | 9.890 | 10.52 | 7,020,534 | +0.38(+3.75%) |
Mar 02, 2009 | 11.20 | 11.34 | 10.00 | 10.14 | 6,714,655 | -1.45(-12.51%) |
Feb 27, 2009 | 11.16 | 11.92 | 10.85 | 11.59 | 0 | +0.17(+1.49%) |
Feb 26, 2009 | 11.65 | 11.93 | 11.28 | 11.42 | 5,828,243 | +0.00(+0.00%) |
Feb 25, 2009 | 12.03 | 12.21 | 11.04 | 11.42 | 5,985,618 | -0.68(-5.62%) |
Feb 24, 2009 | 11.03 | 12.27 | 11.03 | 12.10 | 6,907,847 | +1.07(+9.70%) |
Feb 23, 2009 | 11.76 | 12.00 | 11.00 | 11.03 | 7,045,318 | -0.54(-4.67%) |
Feb 20, 2009 | 11.39 | 11.82 | 11.09 | 11.57 | 6,171,468 | +0.05(+0.43%) |
Feb 19, 2009 | 12.03 | 12.15 | 11.43 | 11.52 | 6,103,888 | -0.28(-2.37%) |
Feb 18, 2009 | 12.25 | 12.39 | 11.64 | 11.80 | 7,896,874 | -0.45(-3.67%) |
Feb 17, 2009 | 12.58 | 12.83 | 11.77 | 12.25 | 7,797,361 | -0.38(-3.01%) |
Feb 13, 2009 | 13.37 | 13.56 | 12.59 | 12.63 | 5,713,865 | -0.67(-5.04%) |
Feb 12, 2009 | 12.97 | 13.39 | 12.68 | 13.30 | 8,414,597 | -0.35(-2.56%) |
Feb 11, 2009 | 14.08 | 14.44 | 13.44 | 13.65 | 6,843,611 | -0.21(-1.52%) |
Feb 10, 2009 | 14.68 | 15.07 | 13.68 | 13.86 | 6,289,893 | -1.13(-7.54%) |
Feb 09, 2009 | 15.32 | 15.60 | 14.55 | 14.99 | 5,247,232 | -0.32(-2.09%) |
Feb 06, 2009 | 14.95 | 15.51 | 14.89 | 15.31 | 5,657,956 | +0.46(+3.10%) |
Feb 05, 2009 | 14.70 | 15.21 | 14.03 | 14.85 | 5,911,607 | +0.11(+0.75%) |
Feb 04, 2009 | 15.28 | 15.91 | 14.62 | 14.74 | 7,484,043 | -0.47(-3.09%) |
Feb 03, 2009 | 15.24 | 15.35 | 14.50 | 15.21 | 5,433,314 | +0.34(+2.29%) |