Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.51 | 14.06 | 13.18 | 13.24 | 3,893,365 | -0.49(-3.55%) |
Apr 29, 2009 | 13.20 | 13.82 | 13.10 | 13.73 | 2,932,098 | +0.61(+4.63%) |
Apr 28, 2009 | 12.93 | 13.18 | 12.56 | 13.12 | 3,045,897 | +0.26(+1.99%) |
Apr 27, 2009 | 13.74 | 13.74 | 12.78 | 12.86 | 5,484,754 | -1.04(-7.50%) |
Apr 24, 2009 | 13.86 | 14.20 | 13.71 | 13.91 | 2,038,488 | +0.09(+0.62%) |
Apr 23, 2009 | 13.78 | 14.20 | 13.65 | 13.82 | 3,426,490 | -0.12(-0.86%) |
Apr 22, 2009 | 13.72 | 14.24 | 13.64 | 13.94 | 2,582,453 | +0.26(+1.88%) |
Apr 21, 2009 | 13.50 | 13.79 | 13.28 | 13.68 | 2,816,458 | +0.22(+1.65%) |
Apr 20, 2009 | 13.76 | 14.15 | 13.38 | 13.46 | 2,774,276 | -0.68(-4.84%) |
Apr 17, 2009 | 14.37 | 14.37 | 14.04 | 14.15 | 2,962,046 | -0.19(-1.31%) |
Apr 16, 2009 | 14.19 | 14.54 | 13.95 | 14.33 | 3,803,680 | -0.32(-2.16%) |
Apr 15, 2009 | 14.09 | 14.65 | 13.73 | 14.65 | 4,614,407 | +0.67(+4.77%) |
Apr 14, 2009 | 14.02 | 14.17 | 13.69 | 13.98 | 3,744,942 | +0.04(+0.31%) |
Apr 13, 2009 | 13.69 | 14.05 | 13.46 | 13.94 | 3,259,285 | +0.07(+0.49%) |
Apr 09, 2009 | 13.45 | 13.89 | 13.15 | 13.87 | 2,807,975 | +0.86(+6.57%) |
Apr 08, 2009 | 13.09 | 13.29 | 12.84 | 13.02 | 3,068,747 | +0.18(+1.40%) |
Apr 07, 2009 | 12.74 | 13.04 | 12.67 | 12.84 | 2,647,376 | -0.20(-1.51%) |
Apr 06, 2009 | 13.27 | 13.28 | 12.96 | 13.03 | 1,827,554 | -0.26(-1.93%) |
Apr 03, 2009 | 13.04 | 13.29 | 12.34 | 13.29 | 1,971,762 | +0.02(+0.13%) |
Apr 02, 2009 | 12.33 | 13.35 | 12.33 | 13.27 | 5,851,892 | +1.16(+9.60%) |
Apr 01, 2009 | 11.55 | 12.17 | 11.47 | 12.11 | 2,473,111 | +0.44(+3.81%) |
Mar 31, 2009 | 11.69 | 11.97 | 11.48 | 11.67 | 3,695,683 | +0.17(+1.49%) |
Mar 30, 2009 | 11.61 | 11.81 | 11.38 | 11.49 | 3,936,866 | -1.01(-8.07%) |
Mar 26, 2009 | 12.08 | 12.50 | 11.73 | 12.50 | 5,340,497 | +0.82(+7.03%) |
Mar 25, 2009 | 11.60 | 12.00 | 11.36 | 11.68 | 2,939,563 | +0.09(+0.81%) |
Mar 24, 2009 | 11.75 | 12.07 | 11.52 | 11.59 | 3,638,368 | -0.29(-2.45%) |
Mar 23, 2009 | 11.61 | 11.88 | 11.61 | 11.88 | 5,763,514 | +0.97(+8.94%) |
Mar 20, 2009 | 11.09 | 11.20 | 10.88 | 10.90 | 1,602,090 | -0.19(-1.70%) |
Mar 19, 2009 | 11.54 | 11.54 | 10.99 | 11.09 | 3,871,954 | -0.32(-2.77%) |
Mar 18, 2009 | 11.42 | 11.52 | 11.18 | 11.41 | 5,530,652 | -0.01(-0.07%) |
Mar 17, 2009 | 11.02 | 11.46 | 10.92 | 11.42 | 4,841,226 | +0.32(+2.85%) |
Mar 16, 2009 | 11.12 | 11.48 | 11.09 | 11.10 | 2,843,787 | +0.00(+0.00%) |
Mar 13, 2009 | 10.97 | 11.68 | 10.97 | 11.10 | 0 | +0.10(+0.93%) |
Mar 12, 2009 | 10.18 | 11.13 | 9.913 | 11.00 | 5,175,329 | +0.84(+8.25%) |
Mar 11, 2009 | 9.630 | 10.29 | 9.588 | 10.16 | 3,505,407 | +0.55(+5.69%) |
Mar 10, 2009 | 9.648 | 9.733 | 9.399 | 9.613 | 7,825,417 | +0.27(+2.93%) |
Mar 09, 2009 | 9.297 | 9.870 | 9.297 | 9.340 | 3,551,039 | -0.26(-2.67%) |
Mar 06, 2009 | 9.579 | 9.964 | 9.348 | 9.596 | 0 | +0.13(+1.35%) |
Mar 05, 2009 | 10.02 | 10.02 | 9.305 | 9.468 | 4,377,485 | -0.75(-7.36%) |
Mar 04, 2009 | 9.836 | 10.34 | 9.836 | 10.22 | 3,460,735 | +0.32(+3.20%) |
Mar 02, 2009 | 10.26 | 10.37 | 9.793 | 9.904 | 4,185,915 | -0.50(-4.85%) |
Feb 27, 2009 | 9.724 | 10.56 | 9.724 | 10.41 | 0 | +0.41(+4.11%) |
Feb 26, 2009 | 10.25 | 10.29 | 9.938 | 9.998 | 4,368,795 | -0.15(-1.43%) |
Feb 25, 2009 | 10.34 | 10.37 | 9.990 | 10.14 | 2,892,203 | -0.24(-2.31%) |
Feb 24, 2009 | 10.08 | 10.49 | 10.01 | 10.38 | 4,819,298 | +0.27(+2.62%) |
Feb 23, 2009 | 10.39 | 10.54 | 10.07 | 10.12 | 3,582,597 | -0.21(-1.99%) |
Feb 20, 2009 | 10.18 | 10.51 | 10.08 | 10.32 | 0 | -0.03(-0.25%) |
Feb 19, 2009 | 10.51 | 10.71 | 10.32 | 10.35 | 3,435,673 | -0.05(-0.49%) |
Feb 18, 2009 | 10.64 | 10.68 | 10.19 | 10.40 | 5,798,751 | -0.15(-1.46%) |
Feb 17, 2009 | 10.90 | 11.00 | 10.27 | 10.55 | 5,108,311 | -0.64(-5.73%) |
Feb 13, 2009 | 11.47 | 11.53 | 11.19 | 11.20 | 0 | -0.17(-1.50%) |
Feb 12, 2009 | 11.14 | 11.55 | 10.79 | 11.37 | 6,368,465 | +0.08(+0.68%) |
Feb 11, 2009 | 11.88 | 11.88 | 11.18 | 11.29 | 4,233,944 | -0.07(-0.60%) |
Feb 10, 2009 | 12.21 | 12.26 | 11.17 | 11.36 | 4,516,319 | -0.86(-7.07%) |
Feb 09, 2009 | 12.19 | 12.39 | 12.14 | 12.22 | 2,542,761 | -0.09(-0.69%) |
Feb 06, 2009 | 12.03 | 12.56 | 12.02 | 12.31 | 0 | +0.28(+2.35%) |
Feb 05, 2009 | 11.53 | 12.23 | 11.39 | 12.03 | 4,893,095 | +0.42(+3.61%) |
Feb 04, 2009 | 12.09 | 12.11 | 11.55 | 11.61 | 4,657,698 | -0.43(-3.55%) |
Feb 03, 2009 | 12.19 | 12.19 | 11.85 | 12.03 | 2,020,520 | -0.09(-0.78%) |