Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.64 | 12.99 | 12.45 | 12.76 | 4,147,401 | +0.23(+1.84%) |
Apr 29, 2009 | 12.66 | 13.09 | 12.46 | 12.53 | 3,046,800 | +0.02(+0.16%) |
Apr 28, 2009 | 12.50 | 12.93 | 12.40 | 12.51 | 4,394,422 | -0.16(-1.26%) |
Apr 27, 2009 | 12.75 | 13.03 | 12.40 | 12.67 | 4,128,827 | -0.27(-2.09%) |
Apr 24, 2009 | 12.80 | 13.08 | 12.60 | 12.94 | 5,483,344 | +0.23(+1.81%) |
Apr 23, 2009 | 12.87 | 13.13 | 12.49 | 12.71 | 3,962,821 | -0.02(-0.16%) |
Apr 22, 2009 | 11.86 | 13.29 | 11.72 | 12.73 | 6,228,813 | +0.64(+5.29%) |
Apr 21, 2009 | 12.05 | 12.23 | 11.74 | 12.09 | 4,236,277 | +0.02(+0.17%) |
Apr 20, 2009 | 12.41 | 12.41 | 11.78 | 12.07 | 3,019,862 | -0.73(-5.70%) |
Apr 17, 2009 | 11.97 | 12.96 | 11.87 | 12.80 | 4,772,448 | +0.82(+6.84%) |
Apr 16, 2009 | 11.23 | 12.11 | 11.22 | 11.98 | 2,864,994 | +0.89(+8.03%) |
Apr 15, 2009 | 11.37 | 11.49 | 10.88 | 11.09 | 2,750,071 | -0.34(-2.97%) |
Apr 14, 2009 | 11.62 | 11.82 | 11.25 | 11.43 | 2,205,057 | -0.28(-2.39%) |
Apr 13, 2009 | 12.14 | 12.14 | 11.40 | 11.71 | 2,170,885 | -0.52(-4.25%) |
Apr 09, 2009 | 11.72 | 12.23 | 11.57 | 12.23 | 4,441,472 | +0.76(+6.63%) |
Apr 08, 2009 | 10.96 | 11.53 | 10.92 | 11.47 | 3,466,305 | +0.07(+0.61%) |
Apr 07, 2009 | 11.72 | 11.76 | 11.26 | 11.40 | 3,354,248 | -0.36(-3.06%) |
Apr 06, 2009 | 11.96 | 12.00 | 11.49 | 11.76 | 3,459,901 | -0.35(-2.89%) |
Apr 03, 2009 | 12.71 | 12.77 | 11.81 | 12.11 | 7,072,845 | -1.12(-8.47%) |
Apr 02, 2009 | 13.74 | 14.00 | 13.17 | 13.23 | 10,252,266 | +0.77(+6.18%) |
Apr 01, 2009 | 12.14 | 12.49 | 11.70 | 12.46 | 5,868,769 | +0.02(+0.16%) |
Mar 31, 2009 | 12.40 | 12.75 | 11.80 | 12.44 | 4,302,778 | -0.04(-0.32%) |
Mar 30, 2009 | 12.98 | 13.10 | 12.01 | 12.48 | 3,470,359 | -1.01(-7.49%) |
Mar 26, 2009 | 12.79 | 13.55 | 12.68 | 13.49 | 3,986,263 | +0.88(+6.98%) |
Mar 25, 2009 | 12.65 | 12.98 | 12.11 | 12.61 | 2,885,667 | +0.10(+0.80%) |
Mar 24, 2009 | 12.03 | 12.89 | 12.00 | 12.51 | 4,166,444 | +0.31(+2.54%) |
Mar 23, 2009 | 11.75 | 12.20 | 11.62 | 12.20 | 3,828,368 | +1.23(+11.21%) |
Mar 20, 2009 | 11.43 | 11.66 | 10.57 | 10.97 | 4,349,123 | -0.52(-4.53%) |
Mar 19, 2009 | 12.36 | 12.50 | 11.43 | 11.49 | 4,017,226 | -0.69(-5.64%) |
Mar 18, 2009 | 11.70 | 12.22 | 11.38 | 12.18 | 5,285,554 | +0.37(+3.10%) |
Mar 17, 2009 | 11.15 | 11.82 | 10.80 | 11.81 | 3,360,182 | +0.66(+5.92%) |
Mar 16, 2009 | 11.43 | 11.90 | 11.11 | 11.15 | 2,538,057 | -0.19(-1.68%) |
Mar 13, 2009 | 11.00 | 11.37 | 10.80 | 11.34 | 0 | +0.45(+4.13%) |
Mar 12, 2009 | 10.96 | 10.99 | 10.41 | 10.89 | 6,607,883 | +0.09(+0.83%) |
Mar 11, 2009 | 10.79 | 11.10 | 10.48 | 10.80 | 2,780,660 | +0.15(+1.41%) |
Mar 10, 2009 | 9.360 | 10.73 | 9.150 | 10.65 | 4,731,211 | +1.68(+18.73%) |
Mar 09, 2009 | 8.680 | 9.310 | 8.500 | 8.970 | 2,111,807 | +0.29(+3.34%) |
Mar 06, 2009 | 9.200 | 9.280 | 8.400 | 8.680 | 0 | -0.26(-2.91%) |
Mar 05, 2009 | 9.410 | 9.410 | 8.830 | 8.940 | 4,583,255 | -0.53(-5.60%) |
Mar 04, 2009 | 8.930 | 9.510 | 8.800 | 9.470 | 3,894,790 | +0.79(+9.10%) |
Mar 02, 2009 | 9.250 | 9.360 | 8.580 | 8.680 | 3,545,753 | -0.75(-7.95%) |
Feb 27, 2009 | 9.350 | 9.810 | 9.200 | 9.430 | 0 | -0.13(-1.36%) |
Feb 26, 2009 | 10.10 | 10.38 | 9.470 | 9.560 | 2,748,737 | -0.22(-2.25%) |
Feb 25, 2009 | 9.880 | 10.01 | 9.340 | 9.780 | 2,413,103 | -0.08(-0.81%) |
Feb 24, 2009 | 8.600 | 9.890 | 8.600 | 9.860 | 3,854,982 | +1.18(+13.59%) |
Feb 23, 2009 | 8.840 | 9.490 | 8.600 | 8.680 | 2,810,838 | -0.05(-0.57%) |
Feb 20, 2009 | 8.440 | 8.810 | 8.090 | 8.730 | 3,219,372 | +0.10(+1.16%) |
Feb 19, 2009 | 9.130 | 9.300 | 8.510 | 8.630 | 2,987,142 | -0.42(-4.64%) |
Feb 18, 2009 | 9.000 | 9.200 | 8.830 | 9.050 | 3,014,798 | +0.24(+2.72%) |
Feb 17, 2009 | 8.540 | 9.040 | 8.490 | 8.810 | 3,063,335 | -0.07(-0.79%) |
Feb 13, 2009 | 8.640 | 8.960 | 8.530 | 8.880 | 1,725,054 | +0.22(+2.54%) |
Feb 12, 2009 | 8.420 | 8.710 | 8.030 | 8.660 | 2,245,889 | +0.04(+0.46%) |
Feb 11, 2009 | 8.670 | 8.830 | 8.120 | 8.620 | 2,099,196 | +0.01(+0.12%) |
Feb 10, 2009 | 9.390 | 9.720 | 8.520 | 8.610 | 2,748,740 | -0.83(-8.79%) |
Feb 09, 2009 | 9.280 | 9.510 | 8.960 | 9.440 | 1,396,681 | +0.16(+1.72%) |
Feb 06, 2009 | 8.730 | 9.750 | 8.730 | 9.280 | 3,594,112 | +0.54(+6.18%) |
Feb 05, 2009 | 8.200 | 9.150 | 7.910 | 8.740 | 4,113,035 | +0.63(+7.77%) |
Feb 04, 2009 | 8.090 | 8.160 | 7.810 | 8.110 | 2,525,129 | +0.07(+0.87%) |
Feb 03, 2009 | 8.130 | 8.250 | 7.940 | 8.040 | 2,498,989 | -0.09(-1.11%) |