Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.87 | 11.91 | 11.25 | 11.40 | 20,689,778 | -0.37(-3.17%) |
Apr 29, 2009 | 12.00 | 12.03 | 11.62 | 11.77 | 24,291,604 | -0.19(-1.59%) |
Apr 28, 2009 | 11.98 | 12.22 | 11.87 | 11.96 | 17,833,014 | +0.05(+0.39%) |
Apr 27, 2009 | 12.18 | 12.21 | 11.81 | 11.91 | 20,022,212 | -0.54(-4.34%) |
Apr 24, 2009 | 12.41 | 12.59 | 12.22 | 12.45 | 16,136,710 | +0.22(+1.83%) |
Apr 23, 2009 | 11.93 | 12.41 | 11.79 | 12.23 | 19,556,426 | +0.45(+3.85%) |
Apr 22, 2009 | 11.61 | 12.14 | 11.58 | 11.78 | 20,949,204 | +0.09(+0.74%) |
Apr 21, 2009 | 11.48 | 11.77 | 11.28 | 11.69 | 16,934,688 | +0.16(+1.34%) |
Apr 20, 2009 | 12.20 | 12.24 | 11.37 | 11.54 | 21,985,854 | -0.94(-7.55%) |
Apr 17, 2009 | 12.39 | 12.59 | 12.21 | 12.48 | 16,572,097 | +0.10(+0.84%) |
Apr 16, 2009 | 12.10 | 12.49 | 11.81 | 12.37 | 17,346,058 | +0.37(+3.11%) |
Apr 15, 2009 | 11.72 | 12.06 | 11.61 | 12.00 | 19,001,206 | +0.19(+1.61%) |
Apr 14, 2009 | 11.70 | 12.06 | 11.63 | 11.81 | 15,832,883 | -0.03(-0.29%) |
Apr 13, 2009 | 11.83 | 11.97 | 11.60 | 11.85 | 18,405,862 | -0.22(-1.81%) |
Apr 09, 2009 | 11.97 | 12.12 | 11.81 | 12.06 | 18,172,266 | +0.48(+4.17%) |
Apr 08, 2009 | 11.18 | 11.68 | 11.00 | 11.58 | 18,554,562 | +0.44(+3.97%) |
Apr 07, 2009 | 11.03 | 11.36 | 10.92 | 11.14 | 15,000,021 | -0.17(-1.47%) |
Apr 06, 2009 | 11.12 | 11.32 | 10.94 | 11.31 | 14,620,656 | -0.09(-0.81%) |
Apr 03, 2009 | 11.14 | 11.54 | 10.98 | 11.40 | 18,061,044 | +0.18(+1.64%) |
Apr 02, 2009 | 10.92 | 11.39 | 10.91 | 11.21 | 23,367,586 | +0.63(+5.91%) |
Apr 01, 2009 | 10.13 | 10.67 | 10.12 | 10.59 | 18,583,806 | +0.30(+2.96%) |
Mar 31, 2009 | 10.53 | 10.56 | 10.02 | 10.28 | 19,790,952 | +0.10(+0.96%) |
Mar 30, 2009 | 10.64 | 10.75 | 9.938 | 10.19 | 17,440,778 | -1.23(-10.77%) |
Mar 26, 2009 | 11.01 | 11.48 | 10.94 | 11.41 | 24,129,982 | +0.71(+6.60%) |
Mar 25, 2009 | 10.61 | 10.97 | 10.40 | 10.71 | 21,187,624 | +0.21(+1.97%) |
Mar 24, 2009 | 10.37 | 10.73 | 10.24 | 10.50 | 17,605,130 | -0.16(-1.46%) |
Mar 23, 2009 | 10.28 | 10.67 | 10.05 | 10.66 | 29,776,632 | +0.30(+2.88%) |
Mar 20, 2009 | 11.23 | 11.24 | 10.34 | 10.36 | 22,351,720 | -0.80(-7.21%) |
Mar 19, 2009 | 10.97 | 11.54 | 10.80 | 11.16 | 21,877,494 | +0.53(+4.99%) |
Mar 18, 2009 | 10.67 | 10.77 | 10.24 | 10.63 | 23,197,762 | +0.00(+0.03%) |
Mar 17, 2009 | 10.33 | 10.64 | 9.967 | 10.63 | 16,356,575 | +0.33(+3.24%) |
Mar 16, 2009 | 10.01 | 10.64 | 10.01 | 10.29 | 15,641,919 | +0.34(+3.40%) |
Mar 13, 2009 | 10.28 | 10.34 | 9.703 | 9.956 | 0 | -0.14(-1.42%) |
Mar 12, 2009 | 9.800 | 10.13 | 9.657 | 10.10 | 17,327,516 | +0.29(+2.99%) |
Mar 11, 2009 | 9.915 | 10.18 | 9.502 | 9.806 | 19,968,858 | +0.02(+0.23%) |
Mar 10, 2009 | 9.858 | 10.15 | 9.651 | 9.783 | 20,306,094 | +0.23(+2.41%) |
Mar 09, 2009 | 9.163 | 9.904 | 9.163 | 9.553 | 15,756,865 | +0.22(+2.40%) |
Mar 06, 2009 | 9.485 | 9.703 | 9.025 | 9.329 | 0 | -0.06(-0.67%) |
Mar 05, 2009 | 9.760 | 9.846 | 9.295 | 9.393 | 22,353,806 | -0.60(-6.03%) |
Mar 04, 2009 | 10.27 | 10.50 | 9.921 | 9.996 | 31,609,188 | +0.24(+2.47%) |
Mar 02, 2009 | 10.82 | 10.87 | 9.709 | 9.755 | 29,055,702 | -1.38(-12.38%) |
Feb 27, 2009 | 11.29 | 11.64 | 10.97 | 11.13 | 0 | -0.49(-4.25%) |
Feb 26, 2009 | 12.01 | 12.05 | 11.58 | 11.63 | 17,208,244 | -0.16(-1.36%) |
Feb 25, 2009 | 11.63 | 12.09 | 11.14 | 11.79 | 27,630,328 | +0.37(+3.27%) |
Feb 24, 2009 | 10.80 | 11.51 | 10.70 | 11.41 | 19,911,596 | +0.78(+7.29%) |
Feb 23, 2009 | 11.19 | 11.42 | 10.60 | 10.64 | 24,277,376 | -0.36(-3.29%) |
Feb 20, 2009 | 11.52 | 11.55 | 10.65 | 11.00 | 28,894,902 | -0.86(-7.26%) |
Feb 19, 2009 | 12.47 | 12.60 | 11.71 | 11.86 | 26,096,078 | -0.34(-2.82%) |
Feb 18, 2009 | 12.83 | 12.83 | 12.06 | 12.21 | 22,899,370 | -0.49(-3.89%) |
Feb 17, 2009 | 13.44 | 13.59 | 12.65 | 12.70 | 24,293,280 | -1.13(-8.14%) |
Feb 13, 2009 | 13.51 | 14.07 | 13.50 | 13.83 | 18,716,972 | +0.05(+0.33%) |
Feb 12, 2009 | 13.03 | 13.87 | 12.87 | 13.78 | 31,943,942 | +0.56(+4.21%) |
Feb 11, 2009 | 13.56 | 13.65 | 12.90 | 13.22 | 23,964,474 | -0.10(-0.78%) |
Feb 10, 2009 | 14.16 | 14.36 | 13.17 | 13.33 | 21,723,620 | -0.73(-5.19%) |
Feb 09, 2009 | 13.68 | 14.29 | 13.67 | 14.06 | 17,854,354 | +0.42(+3.08%) |
Feb 06, 2009 | 13.57 | 13.76 | 13.35 | 13.64 | 19,918,180 | +0.02(+0.13%) |
Feb 05, 2009 | 13.62 | 13.80 | 13.25 | 13.62 | 27,027,634 | -0.12(-0.88%) |
Feb 04, 2009 | 13.56 | 14.01 | 13.54 | 13.74 | 22,027,078 | +0.24(+1.74%) |
Feb 03, 2009 | 13.29 | 13.64 | 13.14 | 13.51 | 20,106,546 | +0.35(+2.66%) |