Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.96 | 13.69 | 12.85 | 13.44 | 3,580,316 | +0.59(+4.59%) |
Apr 29, 2009 | 12.29 | 12.89 | 11.53 | 12.85 | 4,081,851 | +0.64(+5.21%) |
Apr 28, 2009 | 11.96 | 12.34 | 11.89 | 12.21 | 1,581,216 | +0.20(+1.69%) |
Apr 27, 2009 | 12.19 | 12.34 | 11.91 | 12.01 | 2,091,041 | -0.35(-2.84%) |
Apr 24, 2009 | 12.21 | 12.46 | 12.06 | 12.36 | 1,809,789 | +0.31(+2.60%) |
Apr 23, 2009 | 12.47 | 12.47 | 11.57 | 12.05 | 2,086,079 | -0.52(-4.11%) |
Apr 22, 2009 | 12.43 | 12.80 | 12.30 | 12.56 | 1,119,205 | -0.03(-0.22%) |
Apr 21, 2009 | 12.27 | 12.64 | 12.19 | 12.59 | 1,303,861 | +0.20(+1.64%) |
Apr 20, 2009 | 12.72 | 12.87 | 12.22 | 12.39 | 1,646,180 | -0.56(-4.34%) |
Apr 17, 2009 | 12.92 | 13.05 | 12.77 | 12.95 | 2,017,876 | +0.08(+0.65%) |
Apr 16, 2009 | 12.56 | 12.92 | 12.50 | 12.87 | 1,502,991 | +0.29(+2.27%) |
Apr 15, 2009 | 12.73 | 12.79 | 12.45 | 12.58 | 1,437,736 | -0.23(-1.80%) |
Apr 14, 2009 | 12.87 | 13.11 | 12.73 | 12.81 | 1,351,490 | -0.20(-1.56%) |
Apr 13, 2009 | 12.90 | 13.12 | 12.79 | 13.02 | 1,157,167 | +0.05(+0.36%) |
Apr 09, 2009 | 12.87 | 13.16 | 12.52 | 12.97 | 1,931,278 | +0.50(+3.99%) |
Apr 08, 2009 | 12.22 | 12.48 | 12.17 | 12.47 | 913,462 | +0.27(+2.19%) |
Apr 07, 2009 | 12.12 | 12.50 | 12.11 | 12.20 | 1,186,972 | -0.14(-1.12%) |
Apr 06, 2009 | 12.21 | 12.50 | 12.15 | 12.34 | 1,821,290 | +0.05(+0.37%) |
Apr 03, 2009 | 12.36 | 12.44 | 12.17 | 12.30 | 846,520 | -0.07(-0.60%) |
Apr 02, 2009 | 12.12 | 12.78 | 12.11 | 12.37 | 1,677,593 | +0.47(+3.95%) |
Apr 01, 2009 | 11.60 | 11.97 | 11.48 | 11.90 | 2,142,715 | +0.12(+1.02%) |
Mar 31, 2009 | 11.47 | 11.98 | 11.36 | 11.78 | 1,329,623 | +0.36(+3.15%) |
Mar 30, 2009 | 11.70 | 11.75 | 11.19 | 11.42 | 1,463,417 | -0.73(-6.00%) |
Mar 26, 2009 | 11.84 | 12.17 | 11.64 | 12.15 | 1,237,423 | +0.48(+4.11%) |
Mar 25, 2009 | 11.42 | 11.91 | 11.34 | 11.67 | 1,922,383 | +0.31(+2.76%) |
Mar 24, 2009 | 11.56 | 11.62 | 11.17 | 11.36 | 1,275,078 | -0.35(-2.99%) |
Mar 23, 2009 | 11.36 | 11.71 | 11.28 | 11.71 | 1,266,370 | +0.84(+7.72%) |
Mar 20, 2009 | 11.12 | 11.17 | 10.74 | 10.87 | 1,710,363 | -0.20(-1.83%) |
Mar 19, 2009 | 11.14 | 11.22 | 10.88 | 11.07 | 1,202,135 | -0.08(-0.75%) |
Mar 18, 2009 | 11.12 | 11.32 | 10.93 | 11.15 | 931,026 | +0.07(+0.67%) |
Mar 17, 2009 | 10.97 | 11.08 | 10.75 | 11.08 | 662,279 | +0.26(+2.39%) |
Mar 16, 2009 | 10.88 | 11.06 | 10.80 | 10.82 | 1,067,748 | +0.00(+0.00%) |
Mar 13, 2009 | 10.64 | 10.87 | 10.48 | 10.82 | 0 | +0.20(+1.91%) |
Mar 12, 2009 | 10.38 | 10.65 | 10.09 | 10.62 | 1,661,572 | +0.11(+1.05%) |
Mar 11, 2009 | 10.97 | 11.09 | 10.45 | 10.51 | 1,347,176 | -0.23(-2.15%) |
Mar 10, 2009 | 10.37 | 10.74 | 10.22 | 10.74 | 1,845,029 | +0.59(+5.82%) |
Mar 09, 2009 | 10.51 | 10.71 | 10.04 | 10.15 | 2,167,356 | -0.48(-4.51%) |
Mar 06, 2009 | 11.04 | 11.04 | 10.39 | 10.63 | 0 | -0.17(-1.54%) |
Mar 05, 2009 | 11.35 | 11.36 | 10.68 | 10.79 | 1,486,278 | -0.60(-5.26%) |
Mar 04, 2009 | 11.02 | 11.55 | 10.83 | 11.39 | 2,075,926 | +0.42(+3.78%) |
Mar 02, 2009 | 11.63 | 11.75 | 10.98 | 10.98 | 1,462,271 | -0.90(-7.61%) |
Feb 27, 2009 | 11.76 | 12.21 | 11.60 | 11.88 | 0 | -0.11(-0.92%) |
Feb 26, 2009 | 12.19 | 12.40 | 11.95 | 11.99 | 1,786,331 | -0.24(-1.96%) |
Feb 25, 2009 | 12.41 | 12.45 | 12.05 | 12.23 | 1,459,497 | -0.18(-1.41%) |
Feb 24, 2009 | 12.30 | 12.50 | 12.17 | 12.41 | 2,027,197 | +0.28(+2.28%) |
Feb 23, 2009 | 12.22 | 12.52 | 12.06 | 12.13 | 1,917,272 | -0.20(-1.65%) |
Feb 20, 2009 | 12.13 | 12.48 | 12.11 | 12.33 | 1,848,118 | -0.13(-1.04%) |
Feb 19, 2009 | 12.45 | 12.67 | 12.29 | 12.46 | 1,898,616 | +0.08(+0.67%) |
Feb 18, 2009 | 12.83 | 12.96 | 12.10 | 12.38 | 2,881,735 | -0.40(-3.11%) |
Feb 17, 2009 | 12.64 | 13.11 | 12.43 | 12.78 | 1,991,781 | -0.56(-4.22%) |
Feb 13, 2009 | 13.28 | 13.59 | 13.13 | 13.34 | 1,476,984 | +0.15(+1.12%) |
Feb 12, 2009 | 12.79 | 13.24 | 12.57 | 13.19 | 2,033,374 | +0.23(+1.78%) |
Feb 11, 2009 | 12.91 | 13.03 | 12.75 | 12.96 | 2,173,949 | +0.10(+0.79%) |
Feb 10, 2009 | 13.03 | 13.38 | 12.84 | 12.86 | 3,629,225 | -0.33(-2.52%) |
Feb 09, 2009 | 12.94 | 13.23 | 12.89 | 13.19 | 1,589,492 | +0.18(+1.35%) |
Feb 06, 2009 | 12.48 | 13.08 | 12.47 | 13.02 | 2,804,256 | +0.53(+4.21%) |
Feb 05, 2009 | 12.23 | 12.56 | 12.07 | 12.49 | 1,679,965 | +0.16(+1.27%) |
Feb 04, 2009 | 12.12 | 12.69 | 12.00 | 12.33 | 2,005,939 | +0.30(+2.53%) |
Feb 03, 2009 | 11.99 | 12.15 | 11.73 | 12.03 | 1,633,550 | +0.13(+1.08%) |