Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.94 | 13.25 | 12.94 | 13.05 | 3,331,293 | +0.09(+0.69%) |
Apr 29, 2009 | 12.97 | 13.14 | 12.91 | 12.97 | 2,569,892 | +0.24(+1.85%) |
Apr 28, 2009 | 13.22 | 13.22 | 12.73 | 12.73 | 3,104,929 | -0.49(-3.69%) |
Apr 27, 2009 | 13.22 | 13.49 | 13.03 | 13.22 | 2,456,498 | -0.11(-0.82%) |
Apr 24, 2009 | 13.41 | 13.48 | 13.22 | 13.33 | 2,859,320 | +0.07(+0.52%) |
Apr 23, 2009 | 13.25 | 13.42 | 12.95 | 13.26 | 4,169,927 | +0.01(+0.06%) |
Apr 22, 2009 | 12.59 | 13.55 | 12.45 | 13.25 | 3,356,491 | +0.45(+3.48%) |
Apr 21, 2009 | 13.29 | 13.29 | 11.92 | 12.80 | 6,615,170 | -0.89(-6.51%) |
Apr 20, 2009 | 14.18 | 14.18 | 13.68 | 13.70 | 2,252,416 | -0.78(-5.38%) |
Apr 17, 2009 | 14.38 | 14.50 | 14.20 | 14.47 | 1,666,429 | +0.10(+0.71%) |
Apr 16, 2009 | 13.74 | 14.42 | 13.67 | 14.37 | 2,121,319 | +0.77(+5.69%) |
Apr 15, 2009 | 13.40 | 13.78 | 13.40 | 13.60 | 1,821,800 | +0.14(+1.05%) |
Apr 14, 2009 | 13.36 | 13.58 | 13.27 | 13.46 | 1,504,020 | -0.09(-0.69%) |
Apr 13, 2009 | 13.57 | 13.66 | 13.28 | 13.55 | 1,659,334 | -0.18(-1.33%) |
Apr 09, 2009 | 13.28 | 13.76 | 13.26 | 13.73 | 1,374,088 | +0.70(+5.35%) |
Apr 08, 2009 | 13.08 | 13.22 | 12.84 | 13.03 | 1,567,173 | +0.00(+0.03%) |
Apr 07, 2009 | 13.28 | 13.38 | 12.99 | 13.03 | 2,066,732 | -0.49(-3.63%) |
Apr 06, 2009 | 13.41 | 13.57 | 13.22 | 13.52 | 1,763,221 | -0.05(-0.36%) |
Apr 03, 2009 | 13.46 | 13.57 | 13.22 | 13.57 | 2,183,110 | +0.15(+1.12%) |
Apr 02, 2009 | 13.18 | 13.63 | 13.09 | 13.42 | 2,301,663 | +0.54(+4.15%) |
Apr 01, 2009 | 12.46 | 12.95 | 12.32 | 12.88 | 2,553,709 | +0.21(+1.66%) |
Mar 31, 2009 | 12.70 | 12.94 | 12.60 | 12.67 | 2,092,264 | +0.13(+1.07%) |
Mar 30, 2009 | 12.66 | 12.68 | 12.28 | 12.54 | 1,608,446 | -0.71(-5.35%) |
Mar 26, 2009 | 12.91 | 13.32 | 12.80 | 13.25 | 2,812,042 | +0.55(+4.34%) |
Mar 25, 2009 | 12.84 | 13.15 | 12.35 | 12.70 | 2,248,888 | -0.07(-0.54%) |
Mar 24, 2009 | 12.81 | 13.00 | 12.67 | 12.77 | 1,737,941 | -0.28(-2.11%) |
Mar 23, 2009 | 12.78 | 13.08 | 12.73 | 13.04 | 2,029,432 | +0.86(+7.02%) |
Mar 20, 2009 | 12.53 | 12.53 | 12.14 | 12.19 | 2,276,146 | -0.16(-1.31%) |
Mar 19, 2009 | 12.57 | 12.58 | 12.24 | 12.35 | 1,220,075 | -0.04(-0.29%) |
Mar 18, 2009 | 12.11 | 12.45 | 11.79 | 12.39 | 1,744,766 | +0.18(+1.49%) |
Mar 17, 2009 | 11.92 | 12.20 | 11.81 | 12.20 | 1,457,398 | +0.26(+2.14%) |
Mar 16, 2009 | 11.94 | 12.15 | 11.79 | 11.95 | 1,836,784 | +0.12(+1.03%) |
Mar 13, 2009 | 12.12 | 12.12 | 11.69 | 11.83 | 0 | -0.21(-1.72%) |
Mar 12, 2009 | 11.59 | 12.07 | 11.36 | 12.03 | 1,562,534 | +0.46(+3.99%) |
Mar 11, 2009 | 11.51 | 11.72 | 11.36 | 11.57 | 1,486,300 | +0.17(+1.46%) |
Mar 10, 2009 | 11.05 | 11.51 | 11.00 | 11.41 | 2,807,968 | +0.58(+5.39%) |
Mar 09, 2009 | 10.99 | 11.21 | 10.76 | 10.82 | 3,253,960 | -0.25(-2.23%) |
Mar 06, 2009 | 11.22 | 11.28 | 10.75 | 11.07 | 0 | -0.04(-0.37%) |
Mar 05, 2009 | 10.87 | 11.15 | 10.70 | 11.11 | 5,036,930 | -0.08(-0.69%) |
Mar 04, 2009 | 10.36 | 11.34 | 10.34 | 11.19 | 4,908,281 | +1.19(+11.92%) |
Mar 02, 2009 | 10.51 | 10.55 | 9.946 | 9.995 | 2,422,822 | -0.73(-6.80%) |
Feb 27, 2009 | 10.67 | 11.06 | 10.66 | 10.72 | 0 | -0.11(-1.01%) |
Feb 26, 2009 | 11.20 | 11.28 | 10.79 | 10.83 | 1,003,713 | -0.23(-2.05%) |
Feb 25, 2009 | 11.21 | 11.29 | 10.89 | 11.06 | 1,516,586 | -0.17(-1.48%) |
Feb 24, 2009 | 11.08 | 11.28 | 10.88 | 11.23 | 1,776,712 | +0.27(+2.48%) |
Feb 23, 2009 | 11.56 | 11.71 | 10.93 | 10.96 | 1,964,125 | -0.55(-4.76%) |
Feb 20, 2009 | 11.74 | 12.46 | 11.30 | 11.50 | 2,583,983 | -0.47(-3.96%) |
Feb 19, 2009 | 12.39 | 12.46 | 11.93 | 11.98 | 1,995,124 | -0.34(-2.80%) |
Feb 18, 2009 | 12.42 | 12.46 | 12.09 | 12.32 | 1,927,864 | -0.01(-0.10%) |
Feb 17, 2009 | 12.54 | 13.01 | 12.28 | 12.33 | 2,123,547 | -0.54(-4.22%) |
Feb 13, 2009 | 12.95 | 13.07 | 12.80 | 12.88 | 2,921,029 | +0.06(+0.51%) |
Feb 12, 2009 | 12.57 | 12.84 | 12.41 | 12.81 | 1,967,915 | -0.06(-0.47%) |
Feb 11, 2009 | 12.90 | 13.02 | 12.73 | 12.87 | 1,354,544 | +0.08(+0.63%) |
Feb 10, 2009 | 13.06 | 13.35 | 12.68 | 12.79 | 2,537,913 | -0.41(-3.10%) |
Feb 09, 2009 | 13.23 | 13.45 | 13.08 | 13.20 | 2,050,364 | -0.21(-1.57%) |
Feb 06, 2009 | 13.10 | 13.52 | 13.02 | 13.41 | 2,014,774 | +0.36(+2.73%) |
Feb 05, 2009 | 12.77 | 13.20 | 12.60 | 13.05 | 1,829,702 | +0.21(+1.67%) |
Feb 04, 2009 | 13.12 | 13.40 | 12.80 | 12.84 | 2,358,855 | -0.21(-1.65%) |
Feb 03, 2009 | 13.11 | 13.24 | 12.79 | 13.05 | 2,833,502 | -0.09(-0.65%) |