Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.25 | 18.66 | 18.19 | 18.38 | 2,638,441 | +0.29(+1.60%) |
Apr 29, 2009 | 17.42 | 18.25 | 17.24 | 18.09 | 1,637,723 | +0.93(+5.40%) |
Apr 28, 2009 | 16.87 | 17.58 | 16.64 | 17.17 | 1,875,365 | +0.03(+0.16%) |
Apr 27, 2009 | 17.25 | 17.86 | 17.00 | 17.14 | 1,892,358 | -0.30(-1.69%) |
Apr 24, 2009 | 17.55 | 17.76 | 16.96 | 17.44 | 1,870,536 | +0.11(+0.62%) |
Apr 23, 2009 | 16.90 | 17.46 | 16.42 | 17.33 | 2,856,287 | +0.71(+4.28%) |
Apr 22, 2009 | 16.68 | 17.62 | 16.45 | 16.62 | 3,130,340 | -0.32(-1.86%) |
Apr 21, 2009 | 15.84 | 16.97 | 15.52 | 16.93 | 2,724,901 | +0.93(+5.79%) |
Apr 20, 2009 | 17.61 | 17.63 | 15.94 | 16.00 | 2,688,140 | -2.01(-11.15%) |
Apr 17, 2009 | 17.79 | 18.19 | 17.19 | 18.01 | 2,336,086 | +0.25(+1.40%) |
Apr 16, 2009 | 18.13 | 18.13 | 17.34 | 17.76 | 3,133,617 | -0.05(-0.26%) |
Apr 15, 2009 | 16.83 | 17.84 | 16.40 | 17.81 | 2,122,353 | +0.88(+5.20%) |
Apr 14, 2009 | 17.00 | 17.46 | 16.76 | 16.93 | 4,400,795 | -0.21(-1.25%) |
Apr 13, 2009 | 16.14 | 17.23 | 15.92 | 17.15 | 2,521,472 | +0.79(+4.80%) |
Apr 09, 2009 | 15.62 | 16.39 | 15.21 | 16.36 | 3,161,897 | +1.31(+8.70%) |
Apr 08, 2009 | 15.09 | 15.15 | 14.66 | 15.05 | 1,695,527 | +0.15(+0.99%) |
Apr 07, 2009 | 15.89 | 15.89 | 14.75 | 14.90 | 2,994,327 | -1.48(-9.06%) |
Apr 06, 2009 | 16.53 | 16.67 | 16.05 | 16.39 | 1,826,326 | -0.46(-2.71%) |
Apr 03, 2009 | 16.13 | 16.84 | 15.72 | 16.84 | 2,791,444 | +0.64(+3.98%) |
Apr 02, 2009 | 15.60 | 16.46 | 15.23 | 16.20 | 3,419,870 | +0.93(+6.12%) |
Apr 01, 2009 | 14.90 | 15.46 | 14.70 | 15.27 | 2,431,913 | -0.08(-0.53%) |
Mar 31, 2009 | 14.88 | 15.56 | 14.68 | 15.35 | 2,745,926 | +0.78(+5.35%) |
Mar 30, 2009 | 14.66 | 14.84 | 14.50 | 14.57 | 3,761,570 | -0.95(-6.14%) |
Mar 26, 2009 | 14.98 | 15.53 | 14.66 | 15.52 | 2,696,222 | +0.69(+4.67%) |
Mar 25, 2009 | 14.43 | 15.14 | 13.88 | 14.83 | 2,521,320 | +0.68(+4.84%) |
Mar 24, 2009 | 14.63 | 15.06 | 14.14 | 14.14 | 3,363,124 | -0.87(-5.81%) |
Mar 23, 2009 | 13.59 | 15.05 | 13.50 | 15.02 | 4,835,723 | +2.50(+19.96%) |
Mar 20, 2009 | 13.04 | 13.04 | 12.51 | 12.52 | 2,656,770 | -0.42(-3.22%) |
Mar 19, 2009 | 13.82 | 13.86 | 12.90 | 12.94 | 2,843,914 | -1.30(-9.11%) |
Mar 18, 2009 | 12.97 | 14.23 | 12.97 | 14.23 | 2,662,961 | +0.90(+6.75%) |
Mar 17, 2009 | 12.89 | 13.35 | 12.37 | 13.33 | 2,579,403 | +0.70(+5.53%) |
Mar 16, 2009 | 13.20 | 13.57 | 12.56 | 12.63 | 2,793,438 | -0.42(-3.19%) |
Mar 13, 2009 | 13.05 | 13.09 | 12.28 | 13.05 | 0 | +0.14(+1.09%) |
Mar 12, 2009 | 11.46 | 12.95 | 11.13 | 12.91 | 5,149,729 | +1.48(+12.93%) |
Mar 11, 2009 | 11.49 | 11.61 | 10.92 | 11.43 | 2,671,701 | +0.05(+0.47%) |
Mar 10, 2009 | 10.25 | 11.44 | 10.11 | 11.38 | 2,858,276 | +1.40(+14.00%) |
Mar 09, 2009 | 9.994 | 10.34 | 9.819 | 9.980 | 1,997,793 | -0.16(-1.59%) |
Mar 06, 2009 | 10.34 | 10.54 | 9.631 | 10.14 | 0 | -0.26(-2.45%) |
Mar 05, 2009 | 11.12 | 11.30 | 10.23 | 10.40 | 2,723,530 | -0.84(-7.47%) |
Mar 04, 2009 | 10.88 | 11.60 | 10.38 | 11.24 | 2,481,339 | +0.56(+5.22%) |
Mar 02, 2009 | 11.42 | 11.42 | 10.56 | 10.68 | 2,396,575 | -0.94(-8.09%) |
Feb 27, 2009 | 11.59 | 12.09 | 11.49 | 11.62 | 0 | -0.39(-3.24%) |
Feb 26, 2009 | 12.88 | 12.88 | 11.77 | 12.01 | 3,568,991 | -0.62(-4.89%) |
Feb 25, 2009 | 11.48 | 12.89 | 11.48 | 12.63 | 4,866,236 | +1.11(+9.62%) |
Feb 24, 2009 | 10.72 | 11.53 | 10.16 | 11.52 | 3,935,916 | +1.00(+9.51%) |
Feb 23, 2009 | 11.63 | 11.63 | 10.42 | 10.52 | 2,634,893 | -0.85(-7.50%) |
Feb 20, 2009 | 11.04 | 11.79 | 10.66 | 11.37 | 0 | +0.26(+2.36%) |
Feb 19, 2009 | 12.10 | 12.32 | 11.08 | 11.11 | 3,664,870 | -0.89(-7.39%) |
Feb 18, 2009 | 12.40 | 12.49 | 11.82 | 12.00 | 2,339,971 | -0.25(-2.03%) |
Feb 17, 2009 | 12.26 | 12.90 | 12.18 | 12.24 | 2,642,935 | -0.87(-6.61%) |
Feb 13, 2009 | 13.30 | 13.56 | 12.73 | 13.11 | 2,320,598 | -0.22(-1.66%) |
Feb 12, 2009 | 12.87 | 13.43 | 12.65 | 13.33 | 2,007,279 | +0.07(+0.51%) |
Feb 11, 2009 | 13.29 | 13.49 | 12.76 | 13.26 | 1,902,569 | +0.01(+0.05%) |
Feb 10, 2009 | 14.00 | 14.40 | 13.06 | 13.26 | 3,246,567 | -1.02(-7.15%) |
Feb 09, 2009 | 14.43 | 14.54 | 13.98 | 14.28 | 1,753,159 | -0.52(-3.50%) |
Feb 06, 2009 | 13.75 | 14.86 | 13.71 | 14.80 | 2,055,137 | +1.10(+8.04%) |
Feb 05, 2009 | 12.76 | 13.92 | 12.49 | 13.69 | 2,541,395 | +0.37(+2.77%) |
Feb 04, 2009 | 13.36 | 13.75 | 13.10 | 13.33 | 2,180,001 | +0.07(+0.51%) |
Feb 03, 2009 | 13.51 | 13.73 | 12.95 | 13.26 | 2,249,669 | -0.36(-2.61%) |