Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.86 | 11.91 | 11.24 | 11.39 | 20,696,714 | -0.37(-3.17%) |
Apr 29, 2009 | 12.00 | 12.03 | 11.61 | 11.77 | 24,299,746 | -0.19(-1.58%) |
Apr 28, 2009 | 11.98 | 12.21 | 11.86 | 11.96 | 17,838,992 | +0.05(+0.39%) |
Apr 27, 2009 | 12.17 | 12.21 | 11.80 | 11.91 | 20,028,924 | -0.54(-4.34%) |
Apr 24, 2009 | 12.40 | 12.59 | 12.22 | 12.45 | 16,142,120 | +0.22(+1.83%) |
Apr 23, 2009 | 11.93 | 12.40 | 11.78 | 12.23 | 19,562,982 | +0.45(+3.85%) |
Apr 22, 2009 | 11.61 | 12.14 | 11.57 | 11.77 | 20,956,228 | +0.09(+0.74%) |
Apr 21, 2009 | 11.47 | 11.77 | 11.28 | 11.69 | 16,940,366 | +0.16(+1.35%) |
Apr 20, 2009 | 12.20 | 12.23 | 11.37 | 11.53 | 21,993,224 | -0.94(-7.55%) |
Apr 17, 2009 | 12.39 | 12.58 | 12.20 | 12.47 | 16,577,653 | +0.10(+0.84%) |
Apr 16, 2009 | 12.10 | 12.49 | 11.81 | 12.37 | 17,351,872 | +0.37(+3.11%) |
Apr 15, 2009 | 11.72 | 12.05 | 11.61 | 12.00 | 19,007,576 | +0.19(+1.60%) |
Apr 14, 2009 | 11.69 | 12.06 | 11.63 | 11.81 | 15,838,191 | -0.03(-0.29%) |
Apr 13, 2009 | 11.83 | 11.96 | 11.59 | 11.84 | 18,412,032 | -0.22(-1.81%) |
Apr 09, 2009 | 11.97 | 12.12 | 11.81 | 12.06 | 18,178,358 | +0.48(+4.17%) |
Apr 08, 2009 | 11.18 | 11.68 | 11.00 | 11.58 | 18,560,782 | +0.44(+3.97%) |
Apr 07, 2009 | 11.03 | 11.35 | 10.92 | 11.14 | 15,005,049 | -0.17(-1.47%) |
Apr 06, 2009 | 11.11 | 11.31 | 10.94 | 11.30 | 14,625,558 | -0.09(-0.81%) |
Apr 03, 2009 | 11.14 | 11.54 | 10.97 | 11.39 | 18,067,100 | +0.18(+1.64%) |
Apr 02, 2009 | 10.92 | 11.38 | 10.91 | 11.21 | 23,375,420 | +0.63(+5.91%) |
Apr 01, 2009 | 10.13 | 10.66 | 10.12 | 10.58 | 18,590,036 | +0.30(+2.96%) |
Mar 31, 2009 | 10.53 | 10.56 | 10.02 | 10.28 | 19,797,588 | +0.10(+0.96%) |
Mar 30, 2009 | 10.64 | 10.74 | 9.935 | 10.18 | 17,446,624 | -1.23(-10.77%) |
Mar 26, 2009 | 11.01 | 11.47 | 10.93 | 11.41 | 24,138,070 | +0.71(+6.60%) |
Mar 25, 2009 | 10.61 | 10.96 | 10.39 | 10.70 | 21,194,726 | +0.21(+1.97%) |
Mar 24, 2009 | 10.37 | 10.72 | 10.24 | 10.50 | 17,611,032 | -0.16(-1.46%) |
Mar 23, 2009 | 10.28 | 10.66 | 10.05 | 10.65 | 29,786,614 | +0.30(+2.88%) |
Mar 20, 2009 | 11.22 | 11.24 | 10.34 | 10.35 | 22,359,214 | -0.80(-7.21%) |
Mar 19, 2009 | 10.97 | 11.53 | 10.80 | 11.16 | 21,884,828 | +0.53(+4.99%) |
Mar 18, 2009 | 10.66 | 10.76 | 10.24 | 10.63 | 23,205,538 | +0.00(+0.03%) |
Mar 17, 2009 | 10.33 | 10.64 | 9.964 | 10.62 | 16,362,058 | +0.33(+3.24%) |
Mar 16, 2009 | 10.00 | 10.64 | 10.00 | 10.29 | 15,647,163 | +0.34(+3.40%) |
Mar 13, 2009 | 10.28 | 10.34 | 9.700 | 9.952 | 0 | -0.14(-1.42%) |
Mar 12, 2009 | 9.797 | 10.13 | 9.654 | 10.10 | 17,333,324 | +0.29(+2.99%) |
Mar 11, 2009 | 9.912 | 10.18 | 9.499 | 9.803 | 19,975,554 | +0.02(+0.23%) |
Mar 10, 2009 | 9.855 | 10.14 | 9.648 | 9.780 | 20,312,902 | +0.23(+2.41%) |
Mar 09, 2009 | 9.160 | 9.901 | 9.160 | 9.550 | 15,762,147 | +0.22(+2.40%) |
Mar 06, 2009 | 9.481 | 9.700 | 9.022 | 9.326 | 0 | -0.06(-0.67%) |
Mar 05, 2009 | 9.757 | 9.843 | 9.292 | 9.389 | 22,361,300 | -0.60(-6.03%) |
Mar 04, 2009 | 10.26 | 10.49 | 9.918 | 9.992 | 31,619,786 | +0.24(+2.47%) |
Mar 02, 2009 | 10.82 | 10.87 | 9.705 | 9.751 | 29,065,442 | -1.38(-12.38%) |
Feb 27, 2009 | 11.28 | 11.63 | 10.96 | 11.13 | 0 | -0.49(-4.25%) |
Feb 26, 2009 | 12.01 | 12.04 | 11.58 | 11.62 | 17,214,012 | -0.16(-1.36%) |
Feb 25, 2009 | 11.63 | 12.08 | 11.14 | 11.78 | 27,639,590 | +0.37(+3.27%) |
Feb 24, 2009 | 10.80 | 11.51 | 10.69 | 11.41 | 19,918,270 | +0.78(+7.29%) |
Feb 23, 2009 | 11.19 | 11.42 | 10.60 | 10.64 | 24,285,514 | -0.36(-3.29%) |
Feb 20, 2009 | 11.51 | 11.54 | 10.65 | 11.00 | 28,904,590 | -0.86(-7.26%) |
Feb 19, 2009 | 12.46 | 12.60 | 11.71 | 11.86 | 26,104,826 | -0.34(-2.82%) |
Feb 18, 2009 | 12.83 | 12.83 | 12.06 | 12.20 | 22,907,048 | -0.49(-3.89%) |
Feb 17, 2009 | 13.44 | 13.59 | 12.65 | 12.70 | 24,301,424 | -1.13(-8.14%) |
Feb 13, 2009 | 13.51 | 14.07 | 13.50 | 13.82 | 18,723,248 | +0.05(+0.33%) |
Feb 12, 2009 | 13.03 | 13.86 | 12.86 | 13.78 | 31,954,650 | +0.56(+4.21%) |
Feb 11, 2009 | 13.55 | 13.64 | 12.90 | 13.22 | 23,972,508 | -0.10(-0.78%) |
Feb 10, 2009 | 14.16 | 14.36 | 13.17 | 13.32 | 21,730,902 | -0.73(-5.19%) |
Feb 09, 2009 | 13.67 | 14.29 | 13.66 | 14.05 | 17,860,338 | +0.42(+3.07%) |
Feb 06, 2009 | 13.56 | 13.75 | 13.34 | 13.63 | 19,924,856 | +0.02(+0.13%) |
Feb 05, 2009 | 13.62 | 13.79 | 13.24 | 13.62 | 27,036,694 | -0.12(-0.88%) |
Feb 04, 2009 | 13.55 | 14.01 | 13.54 | 13.74 | 22,034,462 | +0.24(+1.74%) |
Feb 03, 2009 | 13.29 | 13.63 | 13.13 | 13.50 | 20,113,286 | +0.35(+2.66%) |