Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.14 | 11.29 | 11.08 | 11.22 | 3,997,968 | +0.21(+1.91%) |
Apr 29, 2009 | 10.97 | 11.19 | 10.95 | 11.01 | 4,623,232 | +0.12(+1.09%) |
Apr 28, 2009 | 10.92 | 11.03 | 10.76 | 10.89 | 4,165,326 | -0.09(-0.83%) |
Apr 27, 2009 | 10.96 | 11.19 | 10.96 | 10.98 | 4,215,170 | -0.21(-1.84%) |
Apr 24, 2009 | 11.06 | 11.28 | 11.02 | 11.18 | 3,916,981 | +0.13(+1.16%) |
Apr 23, 2009 | 11.01 | 11.06 | 10.74 | 11.06 | 5,269,849 | +0.04(+0.33%) |
Apr 22, 2009 | 11.08 | 11.28 | 10.92 | 11.02 | 6,231,792 | -0.19(-1.67%) |
Apr 21, 2009 | 10.99 | 11.29 | 10.99 | 11.21 | 4,312,797 | +0.21(+1.95%) |
Apr 20, 2009 | 11.20 | 11.29 | 10.97 | 10.99 | 3,616,359 | -0.45(-3.95%) |
Apr 17, 2009 | 11.50 | 11.54 | 11.26 | 11.45 | 4,308,181 | +0.03(+0.28%) |
Apr 16, 2009 | 11.05 | 11.47 | 10.96 | 11.41 | 5,008,429 | +0.45(+4.13%) |
Apr 15, 2009 | 10.68 | 10.98 | 10.63 | 10.96 | 4,531,892 | +0.22(+2.04%) |
Apr 14, 2009 | 10.94 | 10.96 | 10.70 | 10.74 | 3,527,946 | -0.28(-2.57%) |
Apr 13, 2009 | 11.25 | 11.29 | 10.87 | 11.02 | 4,186,835 | -0.23(-2.03%) |
Apr 09, 2009 | 10.95 | 11.28 | 10.78 | 11.25 | 3,773,375 | +0.21(+1.95%) |
Apr 08, 2009 | 11.00 | 11.07 | 10.90 | 11.04 | 2,827,110 | +0.07(+0.63%) |
Apr 07, 2009 | 11.04 | 11.22 | 10.92 | 10.97 | 3,132,683 | -0.27(-2.36%) |
Apr 06, 2009 | 11.15 | 11.27 | 11.05 | 11.23 | 4,831,070 | -0.00(-0.04%) |
Apr 03, 2009 | 10.91 | 11.24 | 10.86 | 11.24 | 5,915,210 | +0.32(+2.97%) |
Apr 02, 2009 | 10.87 | 11.22 | 10.87 | 10.91 | 6,509,396 | +0.14(+1.32%) |
Apr 01, 2009 | 10.40 | 10.81 | 10.32 | 10.77 | 4,104,548 | +0.10(+0.94%) |
Mar 31, 2009 | 10.76 | 10.86 | 10.62 | 10.67 | 6,023,849 | +0.12(+1.13%) |
Mar 30, 2009 | 10.74 | 10.87 | 10.42 | 10.55 | 3,843,213 | -0.63(-5.64%) |
Mar 26, 2009 | 10.76 | 11.22 | 10.75 | 11.18 | 5,064,862 | +0.48(+4.44%) |
Mar 25, 2009 | 10.63 | 10.98 | 10.38 | 10.71 | 5,297,667 | +0.12(+1.12%) |
Mar 24, 2009 | 10.53 | 10.84 | 10.46 | 10.59 | 5,835,715 | -0.05(-0.43%) |
Mar 23, 2009 | 10.27 | 10.65 | 10.25 | 10.64 | 5,381,347 | +0.65(+6.55%) |
Mar 20, 2009 | 10.17 | 10.47 | 9.891 | 9.982 | 5,172,381 | -0.13(-1.27%) |
Mar 19, 2009 | 10.01 | 10.17 | 10.01 | 10.11 | 3,344,004 | +0.07(+0.68%) |
Mar 18, 2009 | 9.786 | 10.15 | 9.697 | 10.04 | 4,831,547 | +0.12(+1.20%) |
Mar 17, 2009 | 9.608 | 9.928 | 9.567 | 9.923 | 4,284,588 | +0.31(+3.18%) |
Mar 16, 2009 | 9.347 | 9.795 | 9.333 | 9.617 | 7,318,672 | +0.38(+4.16%) |
Mar 13, 2009 | 9.265 | 9.333 | 9.128 | 9.233 | 0 | -0.01(-0.10%) |
Mar 12, 2009 | 8.899 | 9.256 | 8.899 | 9.242 | 4,387,247 | +0.33(+3.69%) |
Mar 11, 2009 | 8.593 | 9.036 | 8.593 | 8.913 | 6,080,153 | +0.30(+3.50%) |
Mar 10, 2009 | 8.255 | 8.627 | 8.163 | 8.611 | 5,211,635 | +0.49(+6.02%) |
Mar 09, 2009 | 8.140 | 8.278 | 8.063 | 8.122 | 6,136,365 | -0.11(-1.39%) |
Mar 06, 2009 | 8.387 | 8.401 | 8.067 | 8.236 | 0 | -0.00(-0.06%) |
Mar 05, 2009 | 8.460 | 8.460 | 8.177 | 8.241 | 6,402,284 | -0.31(-3.58%) |
Mar 04, 2009 | 8.209 | 8.675 | 8.209 | 8.547 | 6,619,297 | +0.11(+1.30%) |
Mar 02, 2009 | 8.739 | 8.839 | 8.419 | 8.438 | 6,144,758 | -0.38(-4.30%) |
Feb 27, 2009 | 8.785 | 9.045 | 8.689 | 8.817 | 0 | -0.11(-1.23%) |
Feb 26, 2009 | 9.151 | 9.205 | 8.890 | 8.927 | 4,533,701 | -0.03(-0.36%) |
Feb 25, 2009 | 9.087 | 9.139 | 8.858 | 8.959 | 6,639,154 | -0.19(-2.05%) |
Feb 24, 2009 | 8.981 | 9.219 | 8.735 | 9.146 | 5,264,742 | +0.22(+2.51%) |
Feb 23, 2009 | 9.397 | 9.567 | 8.908 | 8.922 | 4,992,418 | -0.48(-5.15%) |
Feb 20, 2009 | 9.553 | 9.758 | 9.242 | 9.407 | 0 | -0.29(-3.02%) |
Feb 19, 2009 | 9.896 | 10.07 | 9.631 | 9.699 | 4,695,969 | -0.23(-2.35%) |
Feb 18, 2009 | 10.11 | 10.23 | 9.832 | 9.932 | 3,875,635 | -0.18(-1.81%) |
Feb 17, 2009 | 10.20 | 10.30 | 10.06 | 10.12 | 6,817,215 | -0.33(-3.15%) |
Feb 13, 2009 | 10.56 | 10.63 | 10.33 | 10.44 | 3,955,778 | -0.13(-1.21%) |
Feb 12, 2009 | 10.60 | 10.64 | 10.20 | 10.57 | 4,133,220 | -0.06(-0.60%) |
Feb 11, 2009 | 10.78 | 10.86 | 10.54 | 10.64 | 4,300,904 | -0.12(-1.15%) |
Feb 10, 2009 | 11.24 | 11.37 | 10.66 | 10.76 | 5,611,875 | -0.55(-4.89%) |
Feb 09, 2009 | 11.40 | 11.40 | 11.00 | 11.31 | 6,109,897 | +0.27(+2.44%) |
Feb 06, 2009 | 10.74 | 11.57 | 10.41 | 11.04 | 7,531,240 | +0.53(+5.00%) |
Feb 05, 2009 | 10.34 | 10.59 | 10.04 | 10.52 | 4,100,048 | +0.22(+2.18%) |
Feb 04, 2009 | 10.46 | 10.55 | 10.22 | 10.29 | 3,235,842 | -0.11(-1.01%) |
Feb 03, 2009 | 10.21 | 10.44 | 9.982 | 10.40 | 3,018,051 | +0.36(+3.55%) |