Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.74 | 13.93 | 13.47 | 13.62 | 3,346,535 | +0.11(+0.85%) |
Apr 29, 2009 | 13.99 | 14.01 | 13.42 | 13.51 | 4,303,913 | -0.28(-2.03%) |
Apr 28, 2009 | 13.68 | 14.24 | 13.51 | 13.78 | 2,336,602 | -0.02(-0.16%) |
Apr 27, 2009 | 13.73 | 14.01 | 13.39 | 13.81 | 3,129,070 | -0.13(-0.93%) |
Apr 24, 2009 | 13.95 | 14.27 | 13.71 | 13.94 | 3,111,708 | +0.14(+1.04%) |
Apr 23, 2009 | 13.68 | 14.06 | 13.54 | 13.79 | 4,954,417 | -0.27(-1.94%) |
Apr 22, 2009 | 13.31 | 14.46 | 13.20 | 14.06 | 4,949,934 | +0.59(+4.42%) |
Apr 21, 2009 | 12.44 | 13.54 | 12.38 | 13.47 | 3,463,674 | +0.84(+6.64%) |
Apr 20, 2009 | 12.88 | 13.04 | 12.50 | 12.63 | 4,636,648 | -0.55(-4.19%) |
Apr 17, 2009 | 12.69 | 13.30 | 12.32 | 13.18 | 3,525,253 | +0.37(+2.91%) |
Apr 16, 2009 | 11.87 | 12.95 | 11.73 | 12.81 | 3,929,161 | +1.06(+9.03%) |
Apr 15, 2009 | 11.58 | 11.79 | 11.42 | 11.75 | 1,648,830 | +0.23(+1.99%) |
Apr 14, 2009 | 11.53 | 11.87 | 11.33 | 11.52 | 3,767,804 | -0.40(-3.37%) |
Apr 13, 2009 | 11.89 | 12.06 | 11.58 | 11.92 | 2,088,093 | -0.14(-1.13%) |
Apr 09, 2009 | 11.47 | 12.32 | 11.23 | 12.06 | 4,986,592 | +0.70(+6.19%) |
Apr 08, 2009 | 11.17 | 11.49 | 11.17 | 11.35 | 3,497,491 | +0.08(+0.70%) |
Apr 07, 2009 | 11.42 | 11.57 | 11.15 | 11.28 | 3,874,532 | -0.40(-3.44%) |
Apr 06, 2009 | 11.81 | 11.95 | 11.38 | 11.68 | 3,017,860 | -0.22(-1.87%) |
Apr 03, 2009 | 11.30 | 11.91 | 11.03 | 11.90 | 3,633,932 | +0.60(+5.33%) |
Apr 02, 2009 | 10.95 | 11.63 | 10.90 | 11.30 | 3,431,935 | +0.61(+5.70%) |
Apr 01, 2009 | 9.634 | 10.72 | 9.634 | 10.69 | 2,662,923 | +0.46(+4.49%) |
Mar 31, 2009 | 10.29 | 10.55 | 10.03 | 10.23 | 3,394,005 | +0.04(+0.35%) |
Mar 30, 2009 | 10.57 | 10.70 | 10.03 | 10.19 | 3,272,926 | -0.95(-8.55%) |
Mar 26, 2009 | 10.57 | 11.29 | 10.57 | 11.15 | 3,790,403 | +0.50(+4.71%) |
Mar 25, 2009 | 10.75 | 10.90 | 10.12 | 10.65 | 3,090,510 | +0.03(+0.27%) |
Mar 24, 2009 | 10.61 | 10.92 | 10.06 | 10.62 | 3,565,483 | -0.54(-4.82%) |
Mar 23, 2009 | 10.70 | 11.15 | 10.70 | 11.15 | 3,569,007 | +0.72(+6.87%) |
Mar 20, 2009 | 10.70 | 10.72 | 10.21 | 10.44 | 2,928,451 | -0.21(-1.95%) |
Mar 19, 2009 | 10.40 | 10.72 | 10.37 | 10.65 | 3,345,401 | +0.37(+3.63%) |
Mar 18, 2009 | 9.892 | 10.60 | 9.706 | 10.27 | 5,853,679 | +0.37(+3.69%) |
Mar 17, 2009 | 9.398 | 9.928 | 9.269 | 9.907 | 4,419,382 | +0.54(+5.82%) |
Mar 16, 2009 | 9.914 | 10.04 | 9.340 | 9.362 | 3,475,780 | -0.47(-4.74%) |
Mar 13, 2009 | 10.24 | 10.35 | 9.634 | 9.828 | 0 | -0.31(-3.04%) |
Mar 12, 2009 | 9.369 | 10.23 | 9.025 | 10.14 | 6,545,153 | +0.52(+5.44%) |
Mar 11, 2009 | 8.882 | 9.842 | 8.803 | 9.613 | 6,487,799 | +0.41(+4.44%) |
Mar 10, 2009 | 7.885 | 9.229 | 7.355 | 9.204 | 6,274,219 | +1.37(+17.47%) |
Mar 09, 2009 | 7.613 | 8.086 | 7.556 | 7.835 | 2,581,570 | +0.11(+1.49%) |
Mar 06, 2009 | 7.900 | 7.950 | 7.491 | 7.720 | 0 | -0.14(-1.73%) |
Mar 05, 2009 | 8.215 | 8.516 | 7.645 | 7.857 | 3,727,003 | -0.54(-6.40%) |
Mar 04, 2009 | 8.280 | 8.566 | 8.186 | 8.394 | 2,319,618 | +0.07(+0.86%) |
Mar 02, 2009 | 8.702 | 8.817 | 8.272 | 8.323 | 3,666,620 | -0.53(-5.99%) |
Feb 27, 2009 | 8.581 | 9.125 | 8.509 | 8.853 | 0 | +0.08(+0.90%) |
Feb 26, 2009 | 9.154 | 9.190 | 8.745 | 8.774 | 1,659,072 | -0.14(-1.61%) |
Feb 25, 2009 | 8.831 | 9.176 | 8.602 | 8.918 | 3,527,582 | +0.24(+2.73%) |
Feb 24, 2009 | 8.330 | 8.760 | 8.215 | 8.681 | 2,191,364 | +0.44(+5.30%) |
Feb 23, 2009 | 8.910 | 8.996 | 8.222 | 8.244 | 2,822,201 | -0.62(-6.96%) |
Feb 20, 2009 | 8.079 | 8.953 | 8.079 | 8.860 | 4,355,784 | +0.58(+7.01%) |
Feb 19, 2009 | 8.495 | 8.710 | 8.194 | 8.280 | 1,264,752 | -0.08(-0.94%) |
Feb 18, 2009 | 8.573 | 8.702 | 8.244 | 8.358 | 1,988,891 | -0.19(-2.18%) |
Feb 17, 2009 | 8.516 | 8.681 | 8.330 | 8.545 | 1,946,516 | -0.19(-2.21%) |
Feb 13, 2009 | 8.953 | 9.097 | 8.710 | 8.738 | 1,647,475 | -0.19(-2.09%) |
Feb 12, 2009 | 8.294 | 8.989 | 8.294 | 8.925 | 2,534,112 | +0.33(+3.84%) |
Feb 11, 2009 | 8.745 | 8.910 | 8.330 | 8.595 | 2,319,161 | -0.18(-2.04%) |
Feb 10, 2009 | 9.125 | 9.534 | 8.573 | 8.774 | 3,967,791 | -0.55(-5.92%) |
Feb 09, 2009 | 9.305 | 9.599 | 9.125 | 9.326 | 2,674,610 | -0.10(-1.06%) |
Feb 06, 2009 | 8.688 | 9.900 | 8.688 | 9.426 | 6,962,196 | +1.35(+16.79%) |
Feb 05, 2009 | 7.928 | 8.272 | 7.821 | 8.072 | 2,685,188 | +0.11(+1.44%) |
Feb 04, 2009 | 7.971 | 8.208 | 7.792 | 7.957 | 3,102,205 | -0.11(-1.42%) |
Feb 03, 2009 | 7.900 | 8.129 | 7.498 | 8.072 | 2,523,739 | +0.22(+2.83%) |