Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.45 | 13.79 | 13.16 | 13.27 | 2,213,215 | -0.04(-0.28%) |
Apr 29, 2009 | 13.52 | 13.56 | 13.08 | 13.31 | 3,451,584 | -0.06(-0.46%) |
Apr 28, 2009 | 12.55 | 13.66 | 12.55 | 13.37 | 2,019,539 | +0.51(+4.00%) |
Apr 27, 2009 | 13.79 | 13.79 | 12.29 | 12.85 | 4,277,336 | -1.43(-10.03%) |
Apr 24, 2009 | 13.34 | 14.59 | 13.24 | 14.29 | 3,030,006 | +0.78(+5.80%) |
Apr 23, 2009 | 12.92 | 13.61 | 12.55 | 13.50 | 2,778,898 | +0.72(+5.65%) |
Apr 22, 2009 | 12.41 | 13.31 | 12.09 | 12.78 | 3,563,093 | +0.11(+0.87%) |
Apr 21, 2009 | 11.47 | 12.76 | 11.29 | 12.67 | 4,286,032 | +1.07(+9.23%) |
Apr 20, 2009 | 12.17 | 12.46 | 11.56 | 11.60 | 3,150,673 | -1.09(-8.59%) |
Apr 17, 2009 | 12.07 | 12.96 | 11.60 | 12.69 | 3,023,886 | +0.66(+5.50%) |
Apr 16, 2009 | 11.68 | 12.46 | 11.13 | 12.03 | 2,641,919 | +0.35(+2.99%) |
Apr 15, 2009 | 11.32 | 11.78 | 11.06 | 11.68 | 2,907,351 | +0.30(+2.64%) |
Apr 14, 2009 | 12.15 | 12.34 | 11.31 | 11.38 | 2,598,542 | -0.95(-7.74%) |
Apr 13, 2009 | 12.22 | 12.52 | 11.91 | 12.33 | 3,015,316 | -0.07(-0.54%) |
Apr 09, 2009 | 11.48 | 12.41 | 11.37 | 12.40 | 2,358,814 | +1.24(+11.07%) |
Apr 08, 2009 | 11.06 | 11.40 | 10.79 | 11.17 | 2,339,498 | +0.18(+1.62%) |
Apr 07, 2009 | 11.67 | 11.78 | 10.96 | 10.99 | 1,731,112 | -0.90(-7.57%) |
Apr 06, 2009 | 12.29 | 12.49 | 11.48 | 11.89 | 2,256,833 | -0.70(-5.59%) |
Apr 03, 2009 | 11.79 | 12.68 | 11.40 | 12.59 | 2,257,553 | +1.05(+9.07%) |
Apr 02, 2009 | 10.76 | 11.62 | 10.76 | 11.54 | 3,071,072 | +1.03(+9.78%) |
Apr 01, 2009 | 10.38 | 10.69 | 10.19 | 10.52 | 2,148,493 | -0.11(-1.04%) |
Mar 31, 2009 | 10.02 | 10.68 | 9.794 | 10.63 | 2,852,191 | +0.77(+7.83%) |
Mar 30, 2009 | 10.29 | 10.34 | 9.745 | 9.855 | 2,660,204 | -1.62(-14.13%) |
Mar 26, 2009 | 11.20 | 11.52 | 10.58 | 11.48 | 1,767,369 | +0.42(+3.82%) |
Mar 25, 2009 | 11.18 | 11.42 | 10.19 | 11.06 | 2,257,369 | -0.05(-0.44%) |
Mar 24, 2009 | 11.65 | 12.17 | 11.04 | 11.10 | 1,942,571 | -0.70(-5.96%) |
Mar 23, 2009 | 10.91 | 11.83 | 10.90 | 11.81 | 2,173,230 | +1.35(+12.94%) |
Mar 20, 2009 | 11.07 | 11.27 | 10.38 | 10.46 | 1,592,261 | -0.57(-5.16%) |
Mar 19, 2009 | 11.94 | 11.94 | 10.98 | 11.02 | 1,494,015 | -0.77(-6.52%) |
Mar 18, 2009 | 11.17 | 11.81 | 10.81 | 11.79 | 1,541,575 | +0.52(+4.65%) |
Mar 17, 2009 | 10.41 | 11.29 | 10.08 | 11.27 | 1,575,431 | +0.83(+7.91%) |
Mar 16, 2009 | 11.58 | 11.68 | 10.41 | 10.44 | 1,984,340 | -1.13(-9.74%) |
Mar 13, 2009 | 11.93 | 11.93 | 11.08 | 11.57 | 0 | -0.13(-1.15%) |
Mar 12, 2009 | 10.94 | 11.77 | 10.45 | 11.70 | 2,136,744 | +0.88(+8.08%) |
Mar 11, 2009 | 11.29 | 11.48 | 10.76 | 10.83 | 1,956,887 | -0.26(-2.32%) |
Mar 10, 2009 | 9.996 | 11.16 | 9.904 | 11.09 | 3,222,277 | +1.33(+13.61%) |
Mar 09, 2009 | 9.396 | 9.782 | 9.231 | 9.757 | 2,070,804 | +0.20(+2.11%) |
Mar 06, 2009 | 9.653 | 9.672 | 9.109 | 9.555 | 0 | -0.21(-2.13%) |
Mar 05, 2009 | 9.929 | 10.14 | 9.629 | 9.763 | 1,692,559 | -0.47(-4.55%) |
Mar 04, 2009 | 10.28 | 10.43 | 9.959 | 10.23 | 1,579,968 | +0.31(+3.15%) |
Mar 02, 2009 | 10.36 | 10.45 | 9.757 | 9.917 | 2,104,918 | -0.56(-5.37%) |
Feb 27, 2009 | 10.52 | 10.80 | 10.31 | 10.48 | 0 | -0.17(-1.55%) |
Feb 26, 2009 | 11.37 | 11.45 | 10.54 | 10.64 | 1,424,150 | -0.58(-5.13%) |
Feb 25, 2009 | 11.54 | 11.69 | 10.91 | 11.22 | 1,230,039 | -0.45(-3.83%) |
Feb 24, 2009 | 11.02 | 11.69 | 10.90 | 11.67 | 1,659,042 | +0.84(+7.74%) |
Feb 23, 2009 | 11.64 | 11.78 | 10.78 | 10.83 | 1,599,699 | -0.81(-6.94%) |
Feb 20, 2009 | 10.55 | 11.69 | 10.53 | 11.64 | 1,764,012 | +0.92(+8.63%) |
Feb 19, 2009 | 11.29 | 11.39 | 10.63 | 10.71 | 1,522,081 | -0.26(-2.40%) |
Feb 18, 2009 | 10.94 | 11.29 | 10.81 | 10.98 | 2,850,302 | +0.50(+4.73%) |
Feb 17, 2009 | 10.53 | 11.15 | 10.31 | 10.48 | 2,360,280 | -0.99(-8.64%) |
Feb 13, 2009 | 12.14 | 12.49 | 11.45 | 11.47 | 1,951,859 | -0.69(-5.64%) |
Feb 12, 2009 | 12.44 | 12.44 | 11.52 | 12.16 | 1,375,147 | -0.47(-3.73%) |
Feb 11, 2009 | 12.70 | 12.78 | 12.10 | 12.63 | 1,125,512 | -0.04(-0.34%) |
Feb 10, 2009 | 13.60 | 13.79 | 12.57 | 12.67 | 1,409,566 | -1.09(-7.92%) |
Feb 09, 2009 | 13.39 | 13.77 | 13.14 | 13.76 | 659,543 | +0.29(+2.14%) |
Feb 06, 2009 | 12.37 | 13.55 | 12.22 | 13.47 | 1,251,118 | +1.13(+9.18%) |
Feb 05, 2009 | 12.71 | 12.85 | 12.07 | 12.34 | 1,183,729 | -0.45(-3.54%) |
Feb 04, 2009 | 13.09 | 13.40 | 12.76 | 12.79 | 1,321,828 | -0.33(-2.52%) |
Feb 03, 2009 | 13.18 | 13.27 | 12.73 | 13.12 | 976,062 | -0.04(-0.33%) |