Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.41 | 11.67 | 11.41 | 11.45 | 1,379,087 | +0.05(+0.41%) |
Apr 29, 2009 | 10.78 | 11.52 | 10.78 | 11.41 | 806,775 | +0.17(+1.53%) |
Apr 28, 2009 | 11.00 | 11.38 | 10.98 | 11.24 | 1,117,301 | +0.19(+1.69%) |
Apr 27, 2009 | 11.06 | 11.33 | 11.00 | 11.05 | 920,952 | -0.09(-0.79%) |
Apr 24, 2009 | 11.05 | 11.38 | 11.02 | 11.14 | 1,270,906 | +0.20(+1.79%) |
Apr 23, 2009 | 10.59 | 11.01 | 10.56 | 10.94 | 1,685,901 | +0.46(+4.40%) |
Apr 22, 2009 | 10.50 | 10.81 | 10.43 | 10.48 | 1,337,696 | -0.07(-0.66%) |
Apr 21, 2009 | 10.29 | 10.62 | 10.28 | 10.55 | 1,450,628 | +0.19(+1.80%) |
Apr 20, 2009 | 10.49 | 10.50 | 10.31 | 10.36 | 848,587 | -0.25(-2.37%) |
Apr 17, 2009 | 10.75 | 10.79 | 10.58 | 10.62 | 542,763 | -0.13(-1.17%) |
Apr 16, 2009 | 10.72 | 10.95 | 10.63 | 10.74 | 1,201,532 | +0.04(+0.35%) |
Apr 15, 2009 | 10.27 | 10.75 | 10.26 | 10.70 | 1,551,662 | +0.51(+4.98%) |
Apr 14, 2009 | 10.31 | 10.38 | 10.15 | 10.20 | 1,207,391 | -0.13(-1.26%) |
Apr 13, 2009 | 10.19 | 10.42 | 10.19 | 10.33 | 918,778 | +0.03(+0.32%) |
Apr 09, 2009 | 10.76 | 10.76 | 10.02 | 10.29 | 2,003,757 | -0.40(-3.75%) |
Apr 08, 2009 | 10.66 | 10.76 | 10.58 | 10.70 | 703,866 | +0.01(+0.09%) |
Apr 07, 2009 | 10.66 | 10.82 | 10.61 | 10.69 | 809,146 | -0.21(-1.92%) |
Apr 06, 2009 | 10.84 | 10.95 | 10.59 | 10.90 | 1,564,975 | -0.02(-0.17%) |
Apr 03, 2009 | 10.96 | 11.04 | 10.72 | 10.91 | 2,114,337 | -0.15(-1.35%) |
Apr 02, 2009 | 11.21 | 11.36 | 10.99 | 11.06 | 1,388,759 | +0.07(+0.59%) |
Apr 01, 2009 | 10.61 | 11.02 | 10.61 | 11.00 | 1,260,745 | +0.36(+3.37%) |
Mar 31, 2009 | 11.08 | 11.12 | 10.58 | 10.64 | 2,163,175 | -0.21(-1.89%) |
Mar 30, 2009 | 10.81 | 10.92 | 10.49 | 10.84 | 1,240,111 | -0.65(-5.64%) |
Mar 26, 2009 | 11.62 | 11.65 | 11.27 | 11.49 | 1,761,405 | -0.10(-0.88%) |
Mar 25, 2009 | 11.70 | 11.79 | 11.40 | 11.59 | 1,981,324 | -0.02(-0.20%) |
Mar 24, 2009 | 11.45 | 11.79 | 11.44 | 11.62 | 1,663,446 | +0.07(+0.56%) |
Mar 23, 2009 | 11.40 | 11.55 | 11.37 | 11.55 | 1,476,844 | +0.33(+2.95%) |
Mar 20, 2009 | 11.27 | 11.41 | 11.18 | 11.22 | 1,046,951 | -0.06(-0.54%) |
Mar 19, 2009 | 11.51 | 11.53 | 11.15 | 11.28 | 1,464,883 | +0.06(+0.54%) |
Mar 18, 2009 | 10.93 | 11.35 | 10.84 | 11.22 | 1,993,714 | +0.30(+2.77%) |
Mar 17, 2009 | 10.62 | 10.92 | 10.45 | 10.92 | 1,515,528 | +0.24(+2.23%) |
Mar 16, 2009 | 10.55 | 11.08 | 10.42 | 10.68 | 2,160,321 | +0.30(+2.92%) |
Mar 13, 2009 | 10.23 | 10.50 | 10.13 | 10.38 | 0 | +0.19(+1.83%) |
Mar 12, 2009 | 9.525 | 10.24 | 9.525 | 10.19 | 1,282,094 | +0.37(+3.80%) |
Mar 11, 2009 | 9.660 | 10.14 | 9.660 | 9.819 | 1,509,839 | -0.14(-1.45%) |
Mar 10, 2009 | 9.577 | 10.05 | 9.446 | 9.963 | 1,690,368 | +0.72(+7.82%) |
Mar 09, 2009 | 9.311 | 9.432 | 9.129 | 9.241 | 1,717,572 | -0.27(-2.84%) |
Mar 06, 2009 | 9.497 | 9.814 | 9.320 | 9.511 | 0 | -0.04(-0.44%) |
Mar 05, 2009 | 9.679 | 9.786 | 9.511 | 9.553 | 1,913,886 | -0.35(-3.53%) |
Mar 04, 2009 | 10.06 | 10.08 | 9.768 | 9.903 | 2,636,443 | -0.26(-2.57%) |
Mar 02, 2009 | 10.42 | 10.77 | 10.02 | 10.16 | 2,480,829 | -0.77(-7.03%) |
Feb 27, 2009 | 10.95 | 11.17 | 10.78 | 10.93 | 0 | -0.16(-1.47%) |
Feb 26, 2009 | 11.08 | 11.24 | 10.90 | 11.10 | 1,798,623 | +0.19(+1.75%) |
Feb 25, 2009 | 10.92 | 11.03 | 10.60 | 10.90 | 2,339,089 | -0.17(-1.56%) |
Feb 24, 2009 | 10.83 | 11.14 | 10.66 | 11.08 | 2,244,945 | +0.32(+2.99%) |
Feb 23, 2009 | 11.42 | 11.44 | 10.72 | 10.76 | 2,225,514 | -0.61(-5.33%) |
Feb 20, 2009 | 11.18 | 11.58 | 11.18 | 11.36 | 3,205,038 | -0.04(-0.37%) |
Feb 19, 2009 | 11.70 | 11.86 | 11.38 | 11.40 | 2,185,702 | -0.36(-3.09%) |
Feb 18, 2009 | 12.04 | 12.11 | 11.31 | 11.77 | 3,702,733 | -0.89(-7.07%) |
Feb 17, 2009 | 12.80 | 12.81 | 12.40 | 12.66 | 1,936,329 | -0.55(-4.20%) |
Feb 13, 2009 | 13.28 | 13.45 | 13.21 | 13.22 | 1,269,975 | +0.12(+0.92%) |
Feb 12, 2009 | 12.68 | 13.11 | 12.68 | 13.10 | 1,491,430 | +0.33(+2.59%) |
Feb 11, 2009 | 12.76 | 12.92 | 12.59 | 12.76 | 1,232,040 | +0.02(+0.18%) |
Feb 10, 2009 | 13.05 | 13.16 | 12.63 | 12.74 | 1,266,058 | -0.48(-3.63%) |
Feb 09, 2009 | 13.38 | 13.52 | 13.03 | 13.22 | 1,253,239 | -0.16(-1.18%) |
Feb 06, 2009 | 13.45 | 13.65 | 13.14 | 13.38 | 1,018,892 | +0.05(+0.35%) |
Feb 05, 2009 | 13.42 | 13.42 | 12.96 | 13.33 | 1,209,086 | -0.01(-0.07%) |
Feb 04, 2009 | 13.19 | 13.78 | 13.18 | 13.34 | 1,930,166 | +0.06(+0.46%) |
Feb 03, 2009 | 13.05 | 13.31 | 12.84 | 13.28 | 1,659,226 | +0.20(+1.53%) |