Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.10 | 12.42 | 11.99 | 12.08 | 1,481,484 | +0.14(+1.18%) |
Apr 29, 2009 | 11.71 | 12.10 | 11.69 | 11.94 | 1,174,394 | +0.38(+3.25%) |
Apr 28, 2009 | 11.51 | 11.74 | 11.49 | 11.57 | 1,339,724 | -0.24(-1.99%) |
Apr 27, 2009 | 11.67 | 11.98 | 11.59 | 11.80 | 1,766,548 | -0.26(-2.17%) |
Apr 24, 2009 | 11.91 | 12.18 | 11.85 | 12.06 | 2,266,818 | +0.54(+4.73%) |
Apr 23, 2009 | 11.53 | 11.57 | 11.23 | 11.52 | 1,735,353 | +0.36(+3.19%) |
Apr 22, 2009 | 10.99 | 11.43 | 10.96 | 11.16 | 2,816,878 | +0.09(+0.85%) |
Apr 21, 2009 | 10.61 | 11.07 | 10.59 | 11.07 | 1,613,009 | +0.25(+2.30%) |
Apr 20, 2009 | 11.00 | 11.01 | 10.79 | 10.82 | 5,906,433 | -0.65(-5.63%) |
Apr 17, 2009 | 11.41 | 11.55 | 11.31 | 11.47 | 2,755,932 | +0.19(+1.67%) |
Apr 16, 2009 | 11.26 | 11.37 | 11.06 | 11.28 | 3,974,492 | -0.19(-1.64%) |
Apr 15, 2009 | 11.12 | 11.47 | 11.11 | 11.47 | 2,505,313 | +0.34(+3.08%) |
Apr 14, 2009 | 11.45 | 11.49 | 11.06 | 11.12 | 3,598,868 | +0.01(+0.12%) |
Apr 13, 2009 | 10.96 | 11.20 | 10.78 | 11.11 | 1,087,803 | +0.18(+1.66%) |
Apr 09, 2009 | 10.81 | 10.94 | 10.75 | 10.93 | 4,477,495 | +0.03(+0.31%) |
Apr 08, 2009 | 10.81 | 10.97 | 10.67 | 10.90 | 1,515,567 | +0.22(+2.08%) |
Apr 07, 2009 | 10.55 | 10.84 | 10.54 | 10.67 | 1,223,341 | -0.25(-2.28%) |
Apr 06, 2009 | 10.92 | 10.94 | 10.71 | 10.92 | 2,078,356 | -0.53(-4.64%) |
Apr 03, 2009 | 11.32 | 11.49 | 11.17 | 11.45 | 2,306,688 | +0.38(+3.46%) |
Apr 02, 2009 | 10.83 | 11.33 | 10.79 | 11.07 | 2,222,803 | +0.69(+6.60%) |
Apr 01, 2009 | 9.900 | 10.41 | 9.894 | 10.38 | 2,092,452 | +0.39(+3.90%) |
Mar 31, 2009 | 9.847 | 10.14 | 9.786 | 9.994 | 3,319,810 | +0.19(+1.99%) |
Mar 30, 2009 | 9.826 | 10.90 | 9.611 | 9.800 | 3,582,634 | -1.71(-14.89%) |
Mar 26, 2009 | 11.33 | 11.60 | 11.19 | 11.51 | 2,769,577 | +0.09(+0.76%) |
Mar 25, 2009 | 11.08 | 11.52 | 11.06 | 11.43 | 3,100,063 | +0.44(+4.04%) |
Mar 24, 2009 | 10.98 | 11.28 | 10.91 | 10.98 | 2,507,366 | -0.18(-1.63%) |
Mar 23, 2009 | 10.85 | 11.17 | 10.83 | 11.16 | 2,313,093 | +0.75(+7.16%) |
Mar 20, 2009 | 10.67 | 10.71 | 10.37 | 10.42 | 1,924,588 | -0.15(-1.46%) |
Mar 19, 2009 | 11.02 | 11.02 | 10.57 | 10.57 | 2,841,330 | -0.29(-2.66%) |
Mar 18, 2009 | 10.48 | 10.92 | 10.28 | 10.86 | 4,180,096 | +0.02(+0.19%) |
Mar 17, 2009 | 10.65 | 10.84 | 10.42 | 10.84 | 3,707,317 | +0.07(+0.69%) |
Mar 16, 2009 | 10.96 | 11.28 | 10.77 | 10.77 | 2,655,138 | +0.00(+0.00%) |
Mar 13, 2009 | 10.70 | 10.82 | 10.51 | 10.77 | 0 | +0.03(+0.25%) |
Mar 12, 2009 | 10.42 | 10.79 | 10.27 | 10.74 | 2,163,638 | -0.13(-1.24%) |
Mar 11, 2009 | 10.67 | 11.08 | 10.52 | 10.87 | 2,875,986 | +0.58(+5.68%) |
Mar 10, 2009 | 9.994 | 10.43 | 9.968 | 10.29 | 2,682,413 | +0.89(+9.51%) |
Mar 09, 2009 | 9.423 | 9.719 | 9.349 | 9.396 | 2,529,938 | -0.37(-3.79%) |
Mar 06, 2009 | 10.06 | 10.11 | 9.529 | 9.766 | 0 | +0.03(+0.28%) |
Mar 05, 2009 | 10.03 | 10.18 | 9.679 | 9.739 | 1,511,300 | -0.87(-8.18%) |
Mar 04, 2009 | 10.40 | 10.73 | 10.36 | 10.61 | 1,986,696 | +0.61(+6.12%) |
Mar 02, 2009 | 10.24 | 10.33 | 9.947 | 9.994 | 2,090,153 | -0.75(-7.00%) |
Feb 27, 2009 | 10.79 | 11.04 | 10.73 | 10.75 | 0 | -0.20(-1.84%) |
Feb 26, 2009 | 11.35 | 11.42 | 10.92 | 10.95 | 2,587,158 | -0.05(-0.43%) |
Feb 25, 2009 | 11.20 | 11.26 | 10.82 | 11.00 | 2,410,497 | -0.42(-3.71%) |
Feb 24, 2009 | 11.10 | 11.45 | 10.87 | 11.42 | 2,751,211 | +0.95(+9.05%) |
Feb 23, 2009 | 11.23 | 11.23 | 10.45 | 10.47 | 2,466,436 | -0.84(-7.43%) |
Feb 20, 2009 | 11.20 | 11.47 | 11.11 | 11.31 | 2,835,092 | -0.51(-4.32%) |
Feb 19, 2009 | 12.31 | 12.37 | 11.76 | 11.82 | 1,687,081 | +0.02(+0.17%) |
Feb 18, 2009 | 11.84 | 11.97 | 11.55 | 11.80 | 1,466,468 | -0.11(-0.96%) |
Feb 17, 2009 | 11.93 | 12.12 | 11.77 | 11.92 | 2,063,152 | -0.89(-6.98%) |
Feb 13, 2009 | 12.77 | 13.05 | 12.72 | 12.81 | 1,190,219 | -0.25(-1.90%) |
Feb 12, 2009 | 12.82 | 13.06 | 12.59 | 13.06 | 3,114,108 | -0.41(-3.04%) |
Feb 11, 2009 | 13.54 | 13.74 | 13.23 | 13.47 | 1,530,170 | +0.36(+2.77%) |
Feb 10, 2009 | 13.64 | 13.81 | 13.00 | 13.11 | 2,077,650 | -0.86(-6.16%) |
Feb 09, 2009 | 13.99 | 14.09 | 13.79 | 13.97 | 1,414,645 | +0.03(+0.24%) |
Feb 06, 2009 | 13.27 | 14.06 | 13.27 | 13.93 | 3,156,742 | +0.93(+7.19%) |
Feb 05, 2009 | 12.72 | 13.15 | 12.52 | 13.00 | 2,356,992 | +0.19(+1.52%) |
Feb 04, 2009 | 12.75 | 13.15 | 12.71 | 12.80 | 2,808,888 | -0.41(-3.10%) |
Feb 03, 2009 | 12.92 | 13.29 | 12.69 | 13.21 | 2,806,526 | +0.73(+5.81%) |