Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.83 | 13.27 | 12.69 | 13.13 | 13,896,879 | +0.12(+0.92%) |
Apr 29, 2009 | 13.50 | 13.64 | 13.01 | 13.01 | 12,725,790 | -0.39(-2.91%) |
Apr 28, 2009 | 13.24 | 13.43 | 12.98 | 13.40 | 10,650,407 | +0.30(+2.29%) |
Apr 27, 2009 | 12.79 | 13.17 | 12.73 | 13.10 | 11,921,248 | -0.02(-0.15%) |
Apr 24, 2009 | 13.65 | 13.76 | 13.12 | 13.12 | 12,692,908 | -0.48(-3.53%) |
Apr 23, 2009 | 13.97 | 14.00 | 13.58 | 13.60 | 11,829,273 | -0.50(-3.55%) |
Apr 22, 2009 | 14.18 | 14.23 | 14.05 | 14.10 | 5,566,525 | -0.04(-0.28%) |
Apr 21, 2009 | 13.96 | 14.27 | 13.93 | 14.14 | 8,818,163 | -0.15(-1.05%) |
Apr 20, 2009 | 14.49 | 14.56 | 14.22 | 14.29 | 8,410,228 | -0.76(-5.05%) |
Apr 17, 2009 | 14.48 | 15.22 | 14.39 | 15.05 | 9,629,277 | +0.61(+4.22%) |
Apr 16, 2009 | 14.59 | 14.81 | 14.29 | 14.44 | 8,415,558 | -0.39(-2.63%) |
Apr 15, 2009 | 14.75 | 15.09 | 14.62 | 14.83 | 5,896,537 | -0.10(-0.67%) |
Apr 14, 2009 | 14.59 | 15.00 | 14.49 | 14.93 | 6,390,984 | +0.33(+2.26%) |
Apr 13, 2009 | 14.23 | 14.77 | 14.16 | 14.60 | 7,139,216 | +0.09(+0.62%) |
Apr 09, 2009 | 14.89 | 15.37 | 14.35 | 14.51 | 8,776,669 | -0.22(-1.49%) |
Apr 08, 2009 | 14.47 | 14.76 | 14.39 | 14.73 | 4,867,985 | +0.31(+2.15%) |
Apr 07, 2009 | 14.70 | 14.72 | 14.35 | 14.42 | 7,024,002 | -0.65(-4.31%) |
Apr 06, 2009 | 15.06 | 15.18 | 14.79 | 15.07 | 4,963,495 | -0.25(-1.63%) |
Apr 03, 2009 | 15.12 | 15.45 | 14.99 | 15.32 | 5,550,051 | +0.11(+0.72%) |
Apr 02, 2009 | 15.26 | 15.69 | 14.70 | 15.21 | 12,529,503 | +0.40(+2.70%) |
Apr 01, 2009 | 14.85 | 15.13 | 14.65 | 14.81 | 7,087,875 | -0.39(-2.57%) |
Mar 31, 2009 | 15.19 | 15.30 | 14.69 | 15.20 | 6,463,833 | +0.00(+0.01%) |
Mar 30, 2009 | 15.08 | 15.32 | 14.96 | 15.20 | 4,965,200 | -1.03(-6.36%) |
Mar 26, 2009 | 17.64 | 17.72 | 16.05 | 16.23 | 14,400,492 | -1.52(-8.56%) |
Mar 25, 2009 | 17.62 | 17.95 | 17.48 | 17.75 | 5,368,565 | -0.20(-1.11%) |
Mar 24, 2009 | 17.41 | 18.05 | 17.30 | 17.95 | 4,581,390 | +0.14(+0.79%) |
Mar 23, 2009 | 17.66 | 17.84 | 17.50 | 17.81 | 5,752,865 | +0.46(+2.65%) |
Mar 20, 2009 | 17.05 | 17.78 | 16.94 | 17.35 | 8,482,349 | -1.13(-6.11%) |
Mar 19, 2009 | 15.36 | 18.48 | 15.18 | 18.48 | 18,839,264 | +3.25(+21.34%) |
Mar 18, 2009 | 15.70 | 15.72 | 15.15 | 15.23 | 7,389,335 | -0.49(-3.12%) |
Mar 17, 2009 | 15.77 | 15.89 | 15.50 | 15.72 | 4,426,318 | -0.19(-1.19%) |
Mar 16, 2009 | 15.81 | 16.25 | 15.53 | 15.91 | 5,017,287 | -0.24(-1.49%) |
Mar 13, 2009 | 16.12 | 16.59 | 16.07 | 16.15 | 0 | -0.41(-2.48%) |
Mar 12, 2009 | 15.57 | 16.56 | 15.52 | 16.56 | 5,636,751 | +0.91(+5.81%) |
Mar 11, 2009 | 15.99 | 16.08 | 15.60 | 15.65 | 2,996,494 | -0.20(-1.26%) |
Mar 10, 2009 | 15.84 | 16.27 | 15.67 | 15.85 | 3,611,735 | +0.03(+0.19%) |
Mar 09, 2009 | 15.97 | 16.29 | 15.69 | 15.82 | 3,644,300 | -0.37(-2.29%) |
Mar 06, 2009 | 16.56 | 16.68 | 16.12 | 16.19 | 0 | -0.54(-3.23%) |
Mar 05, 2009 | 17.83 | 17.95 | 16.72 | 16.73 | 3,540,812 | -1.08(-6.06%) |
Mar 04, 2009 | 17.30 | 17.89 | 17.04 | 17.81 | 3,942,575 | +0.73(+4.27%) |
Mar 02, 2009 | 17.67 | 17.83 | 16.69 | 17.08 | 3,908,102 | -0.24(-1.38%) |
Feb 27, 2009 | 16.29 | 17.65 | 16.12 | 17.32 | 0 | +0.44(+2.61%) |
Feb 26, 2009 | 16.68 | 16.98 | 16.51 | 16.88 | 5,254,456 | +0.27(+1.63%) |
Feb 25, 2009 | 17.18 | 17.19 | 16.45 | 16.61 | 4,157,240 | -0.69(-3.99%) |
Feb 24, 2009 | 16.94 | 17.32 | 16.65 | 17.30 | 2,470,879 | +0.47(+2.79%) |
Feb 23, 2009 | 17.12 | 17.15 | 16.58 | 16.83 | 2,506,146 | +0.27(+1.63%) |
Feb 21, 2009 | 16.64 | 16.68 | 16.41 | 16.56 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 16.64 | 16.68 | 16.41 | 16.56 | 2,219,934 | -0.27(-1.60%) |
Feb 19, 2009 | 17.27 | 17.37 | 16.52 | 16.83 | 4,392,798 | -0.59(-3.39%) |
Feb 18, 2009 | 17.18 | 17.59 | 16.96 | 17.42 | 4,230,683 | +0.24(+1.40%) |
Feb 17, 2009 | 17.64 | 17.64 | 17.18 | 17.18 | 2,657,212 | -1.14(-6.22%) |
Feb 14, 2009 | 18.39 | 18.44 | 18.14 | 18.32 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 18.39 | 18.44 | 18.14 | 18.32 | 1,462,086 | -0.25(-1.35%) |
Feb 12, 2009 | 18.86 | 18.86 | 18.13 | 18.57 | 2,800,658 | -0.32(-1.69%) |
Feb 11, 2009 | 18.96 | 19.60 | 18.38 | 18.89 | 3,427,760 | +0.17(+0.91%) |
Feb 10, 2009 | 20.02 | 20.04 | 18.72 | 18.72 | 3,684,132 | -1.19(-5.98%) |
Feb 09, 2009 | 19.65 | 20.18 | 19.59 | 19.91 | 4,176,175 | +0.04(+0.20%) |
Feb 06, 2009 | 18.79 | 19.89 | 18.75 | 19.87 | 3,987,882 | +0.64(+3.33%) |
Feb 05, 2009 | 19.11 | 19.61 | 18.64 | 19.23 | 4,909,476 | +0.13(+0.68%) |
Feb 04, 2009 | 18.79 | 19.50 | 18.76 | 19.10 | 5,435,728 | +0.49(+2.64%) |
Feb 03, 2009 | 19.05 | 19.17 | 18.07 | 18.61 | 6,801,558 | -0.35(-1.86%) |