Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.84 | 11.97 | 11.38 | 11.50 | 2,293,502 | -0.21(-1.82%) |
Apr 29, 2009 | 11.56 | 11.72 | 11.48 | 11.71 | 1,950,401 | +0.32(+2.81%) |
Apr 28, 2009 | 11.41 | 11.61 | 11.22 | 11.39 | 1,647,738 | -0.02(-0.21%) |
Apr 27, 2009 | 11.48 | 11.64 | 11.36 | 11.42 | 3,452,500 | -0.11(-1.00%) |
Apr 24, 2009 | 11.66 | 11.83 | 11.27 | 11.53 | 3,832,268 | -0.81(-6.57%) |
Apr 23, 2009 | 12.06 | 12.42 | 11.66 | 12.34 | 2,454,306 | +0.44(+3.72%) |
Apr 22, 2009 | 11.93 | 12.48 | 11.70 | 11.90 | 2,434,752 | -0.28(-2.29%) |
Apr 21, 2009 | 11.48 | 12.18 | 11.30 | 12.18 | 2,554,275 | +0.49(+4.21%) |
Apr 20, 2009 | 11.92 | 12.15 | 11.58 | 11.69 | 2,467,264 | -0.54(-4.42%) |
Apr 17, 2009 | 12.43 | 12.47 | 12.17 | 12.23 | 1,774,187 | -0.16(-1.26%) |
Apr 16, 2009 | 12.28 | 12.48 | 11.84 | 12.38 | 2,102,079 | +0.34(+2.79%) |
Apr 15, 2009 | 11.98 | 12.07 | 11.32 | 12.05 | 2,487,376 | +0.62(+5.45%) |
Apr 14, 2009 | 11.53 | 12.01 | 11.38 | 11.43 | 2,134,304 | -0.43(-3.60%) |
Apr 13, 2009 | 11.57 | 11.93 | 11.40 | 11.85 | 2,101,476 | +0.17(+1.47%) |
Apr 09, 2009 | 10.87 | 11.68 | 10.80 | 11.68 | 2,797,150 | +0.96(+8.95%) |
Apr 08, 2009 | 10.70 | 10.77 | 10.49 | 10.72 | 1,261,490 | +0.16(+1.47%) |
Apr 07, 2009 | 10.88 | 10.92 | 10.56 | 10.57 | 1,751,425 | -0.51(-4.59%) |
Apr 06, 2009 | 10.94 | 11.18 | 10.84 | 11.07 | 2,295,953 | -0.07(-0.59%) |
Apr 03, 2009 | 10.85 | 11.16 | 10.70 | 11.14 | 1,815,504 | +0.25(+2.26%) |
Apr 02, 2009 | 10.38 | 10.90 | 10.32 | 10.89 | 3,046,483 | +0.66(+6.41%) |
Apr 01, 2009 | 9.762 | 10.34 | 9.623 | 10.24 | 2,458,505 | +0.23(+2.29%) |
Mar 31, 2009 | 9.737 | 10.10 | 9.688 | 10.01 | 2,592,107 | +0.38(+3.91%) |
Mar 30, 2009 | 9.975 | 9.975 | 9.492 | 9.631 | 2,203,087 | -0.70(-6.82%) |
Mar 26, 2009 | 10.04 | 10.44 | 9.885 | 10.34 | 2,613,688 | +0.34(+3.36%) |
Mar 25, 2009 | 9.565 | 10.03 | 9.418 | 10.000 | 2,728,763 | +0.52(+5.54%) |
Mar 24, 2009 | 9.483 | 9.795 | 9.336 | 9.475 | 3,558,147 | -0.26(-2.69%) |
Mar 23, 2009 | 9.164 | 9.787 | 9.041 | 9.737 | 2,371,262 | +0.92(+10.41%) |
Mar 20, 2009 | 9.319 | 9.385 | 8.811 | 8.819 | 2,306,406 | -0.49(-5.28%) |
Mar 19, 2009 | 9.631 | 9.688 | 9.311 | 9.311 | 2,942,969 | -0.41(-4.22%) |
Mar 18, 2009 | 9.787 | 9.828 | 9.418 | 9.721 | 3,472,249 | +0.39(+4.13%) |
Mar 17, 2009 | 8.565 | 9.336 | 8.565 | 9.336 | 1,662,362 | +0.58(+6.65%) |
Mar 16, 2009 | 8.410 | 9.221 | 8.402 | 8.754 | 1,980,460 | -0.20(-2.20%) |
Mar 13, 2009 | 8.967 | 9.008 | 8.713 | 8.951 | 1,530,534 | +0.03(+0.37%) |
Mar 12, 2009 | 8.541 | 8.959 | 8.295 | 8.918 | 2,218,119 | +0.34(+3.92%) |
Mar 11, 2009 | 8.508 | 8.664 | 8.336 | 8.582 | 2,070,600 | +0.07(+0.87%) |
Mar 10, 2009 | 7.795 | 8.516 | 7.729 | 8.508 | 3,061,913 | +0.76(+9.84%) |
Mar 09, 2009 | 7.893 | 7.893 | 7.533 | 7.746 | 2,565,025 | -0.29(-3.57%) |
Mar 06, 2009 | 8.680 | 8.680 | 7.754 | 8.033 | 4,479,739 | -0.65(-7.46%) |
Mar 05, 2009 | 8.959 | 9.172 | 8.582 | 8.680 | 1,918,217 | -0.54(-5.87%) |
Mar 04, 2009 | 9.221 | 9.410 | 9.008 | 9.221 | 2,405,143 | +0.11(+1.26%) |
Mar 02, 2009 | 9.467 | 9.631 | 9.098 | 9.106 | 3,203,834 | -0.60(-6.17%) |
Feb 27, 2009 | 9.524 | 9.983 | 9.524 | 9.705 | 2,587,376 | -0.11(-1.09%) |
Feb 26, 2009 | 10.06 | 10.24 | 9.647 | 9.811 | 1,997,981 | -0.14(-1.40%) |
Feb 25, 2009 | 10.03 | 10.19 | 9.762 | 9.951 | 2,685,254 | -0.20(-1.94%) |
Feb 24, 2009 | 9.770 | 10.15 | 9.680 | 10.15 | 4,583,628 | +0.48(+4.92%) |
Feb 23, 2009 | 10.07 | 10.14 | 9.672 | 9.672 | 3,158,458 | -0.22(-2.24%) |
Feb 20, 2009 | 9.951 | 10.18 | 9.803 | 9.893 | 3,698,928 | -0.29(-2.82%) |
Feb 19, 2009 | 10.60 | 10.64 | 10.18 | 10.18 | 1,442,896 | -0.31(-2.97%) |
Feb 18, 2009 | 10.66 | 10.83 | 10.35 | 10.49 | 1,799,156 | -0.13(-1.24%) |
Feb 17, 2009 | 10.83 | 10.88 | 10.48 | 10.62 | 2,017,110 | -0.44(-4.00%) |
Feb 13, 2009 | 11.34 | 11.38 | 11.06 | 11.07 | 2,372,048 | -0.22(-1.96%) |
Feb 12, 2009 | 10.88 | 11.35 | 10.87 | 11.29 | 2,349,087 | -0.09(-0.79%) |
Feb 11, 2009 | 11.24 | 11.42 | 11.01 | 11.38 | 2,273,664 | +0.22(+1.98%) |
Feb 10, 2009 | 11.85 | 11.99 | 11.13 | 11.16 | 2,565,635 | -0.87(-7.23%) |
Feb 09, 2009 | 12.06 | 12.12 | 11.79 | 12.02 | 1,042,997 | -0.01(-0.07%) |
Feb 06, 2009 | 11.61 | 12.07 | 11.46 | 12.03 | 2,119,346 | +0.30(+2.51%) |
Feb 05, 2009 | 11.13 | 11.83 | 10.95 | 11.74 | 2,387,946 | +0.49(+4.37%) |
Feb 04, 2009 | 10.92 | 11.48 | 10.77 | 11.25 | 2,418,920 | +0.37(+3.39%) |
Feb 03, 2009 | 10.61 | 11.00 | 10.36 | 10.88 | 1,604,937 | +0.32(+3.03%) |