Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.23 | 11.47 | 10.84 | 10.85 | 2,193,402 | -0.21(-1.86%) |
Apr 29, 2009 | 10.92 | 11.16 | 10.87 | 11.06 | 1,608,490 | +0.43(+4.02%) |
Apr 28, 2009 | 10.47 | 10.80 | 10.47 | 10.63 | 1,179,139 | -0.06(-0.61%) |
Apr 27, 2009 | 10.84 | 11.04 | 10.64 | 10.70 | 2,076,534 | -0.38(-3.41%) |
Apr 24, 2009 | 10.87 | 11.15 | 10.87 | 11.08 | 3,470,642 | +0.29(+2.65%) |
Apr 23, 2009 | 10.42 | 10.79 | 10.42 | 10.79 | 2,227,746 | +0.38(+3.66%) |
Apr 22, 2009 | 10.45 | 10.87 | 10.32 | 10.41 | 2,742,839 | -0.15(-1.41%) |
Apr 21, 2009 | 9.924 | 10.61 | 9.668 | 10.56 | 3,759,943 | +0.55(+5.45%) |
Apr 20, 2009 | 10.47 | 10.47 | 10.00 | 10.01 | 2,561,010 | -0.74(-6.85%) |
Apr 17, 2009 | 10.54 | 10.91 | 10.49 | 10.75 | 2,697,560 | +0.27(+2.62%) |
Apr 16, 2009 | 10.66 | 10.66 | 10.28 | 10.47 | 2,146,295 | +0.03(+0.26%) |
Apr 15, 2009 | 10.26 | 10.47 | 10.16 | 10.45 | 2,486,301 | +0.21(+2.09%) |
Apr 14, 2009 | 10.25 | 10.55 | 10.21 | 10.23 | 3,552,029 | -0.01(-0.11%) |
Apr 13, 2009 | 10.02 | 10.30 | 9.954 | 10.24 | 2,152,882 | +0.15(+1.47%) |
Apr 09, 2009 | 9.939 | 10.10 | 9.897 | 10.10 | 2,354,552 | +0.56(+5.92%) |
Apr 08, 2009 | 9.558 | 9.607 | 9.348 | 9.531 | 1,614,969 | +0.04(+0.44%) |
Apr 07, 2009 | 9.622 | 9.668 | 9.477 | 9.489 | 2,503,522 | -0.42(-4.20%) |
Apr 06, 2009 | 9.874 | 9.905 | 9.664 | 9.905 | 3,295,019 | -0.10(-1.03%) |
Apr 03, 2009 | 9.855 | 10.13 | 9.790 | 10.01 | 4,267,634 | -0.02(-0.23%) |
Apr 02, 2009 | 10.02 | 10.16 | 9.931 | 10.03 | 3,752,027 | +0.36(+3.75%) |
Apr 01, 2009 | 9.241 | 9.706 | 9.107 | 9.668 | 4,445,586 | +0.32(+3.38%) |
Mar 31, 2009 | 9.325 | 9.470 | 9.195 | 9.352 | 4,990,943 | +0.25(+2.72%) |
Mar 30, 2009 | 9.424 | 9.424 | 9.035 | 9.104 | 3,735,419 | -0.78(-7.91%) |
Mar 26, 2009 | 10.05 | 10.05 | 9.737 | 9.886 | 5,218,938 | +0.01(+0.12%) |
Mar 25, 2009 | 10.09 | 10.34 | 9.641 | 9.874 | 5,622,845 | -0.09(-0.88%) |
Mar 24, 2009 | 10.20 | 10.29 | 9.939 | 9.962 | 4,994,580 | -0.29(-2.86%) |
Mar 23, 2009 | 10.03 | 10.26 | 10.02 | 10.26 | 4,316,519 | +0.80(+8.47%) |
Mar 20, 2009 | 9.577 | 9.691 | 9.378 | 9.455 | 3,530,754 | -0.18(-1.90%) |
Mar 19, 2009 | 10.14 | 10.19 | 9.588 | 9.638 | 4,548,870 | -0.23(-2.32%) |
Mar 18, 2009 | 9.439 | 9.901 | 9.325 | 9.866 | 5,628,739 | +0.36(+3.77%) |
Mar 17, 2009 | 9.153 | 9.512 | 9.069 | 9.508 | 4,436,228 | +0.30(+3.27%) |
Mar 16, 2009 | 9.195 | 9.535 | 9.161 | 9.207 | 4,332,023 | +0.19(+2.12%) |
Mar 13, 2009 | 9.149 | 9.168 | 8.741 | 9.016 | 0 | +0.01(+0.13%) |
Mar 12, 2009 | 8.486 | 9.035 | 8.379 | 9.005 | 4,675,244 | +0.45(+5.21%) |
Mar 11, 2009 | 8.635 | 8.875 | 8.326 | 8.558 | 4,218,891 | +0.08(+0.90%) |
Mar 10, 2009 | 7.818 | 8.486 | 7.708 | 8.482 | 4,586,892 | +1.01(+13.47%) |
Mar 09, 2009 | 7.590 | 7.757 | 7.418 | 7.475 | 3,711,975 | -0.29(-3.69%) |
Mar 06, 2009 | 7.799 | 7.990 | 7.551 | 7.761 | 0 | -0.06(-0.83%) |
Mar 05, 2009 | 7.940 | 8.097 | 7.681 | 7.826 | 2,426,676 | -0.40(-4.82%) |
Mar 04, 2009 | 8.280 | 8.322 | 7.914 | 8.223 | 4,487,024 | +0.34(+4.26%) |
Mar 02, 2009 | 8.257 | 8.322 | 7.727 | 7.887 | 4,806,987 | -0.70(-8.17%) |
Feb 27, 2009 | 8.623 | 8.692 | 8.246 | 8.589 | 0 | -0.19(-2.21%) |
Feb 26, 2009 | 8.543 | 9.039 | 8.543 | 8.783 | 5,409,690 | +0.50(+6.03%) |
Feb 25, 2009 | 8.070 | 8.497 | 7.532 | 8.284 | 4,788,528 | +0.29(+3.58%) |
Feb 24, 2009 | 7.380 | 7.998 | 7.349 | 7.998 | 3,486,518 | +0.63(+8.54%) |
Feb 23, 2009 | 7.693 | 7.864 | 7.338 | 7.368 | 4,113,934 | -0.26(-3.40%) |
Feb 20, 2009 | 7.666 | 7.834 | 7.441 | 7.628 | 4,771,425 | -0.33(-4.17%) |
Feb 19, 2009 | 8.162 | 8.196 | 7.811 | 7.960 | 2,861,722 | +0.04(+0.48%) |
Feb 18, 2009 | 8.295 | 8.356 | 7.830 | 7.921 | 3,426,395 | -0.21(-2.53%) |
Feb 17, 2009 | 9.123 | 9.123 | 8.116 | 8.127 | 3,566,493 | -0.91(-10.08%) |
Feb 13, 2009 | 9.245 | 9.321 | 9.016 | 9.039 | 1,791,048 | -0.14(-1.54%) |
Feb 12, 2009 | 9.039 | 9.199 | 8.821 | 9.180 | 3,023,503 | +0.03(+0.38%) |
Feb 11, 2009 | 9.256 | 9.332 | 9.046 | 9.146 | 2,155,968 | -0.09(-0.99%) |
Feb 10, 2009 | 9.798 | 9.828 | 9.165 | 9.237 | 2,593,617 | -0.58(-5.91%) |
Feb 09, 2009 | 9.691 | 9.886 | 9.554 | 9.817 | 1,761,128 | +0.27(+2.84%) |
Feb 06, 2009 | 9.306 | 9.718 | 9.218 | 9.546 | 2,167,570 | +0.12(+1.25%) |
Feb 05, 2009 | 9.115 | 9.481 | 9.012 | 9.428 | 1,829,411 | +0.23(+2.45%) |
Feb 04, 2009 | 9.435 | 9.558 | 9.107 | 9.203 | 1,738,718 | -0.13(-1.35%) |
Feb 03, 2009 | 9.184 | 9.394 | 9.043 | 9.329 | 1,466,756 | +0.24(+2.69%) |