Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.89 | 12.07 | 11.65 | 11.72 | 4,165,782 | -0.03(-0.22%) |
Apr 29, 2009 | 11.74 | 11.87 | 11.55 | 11.74 | 4,229,646 | +0.30(+2.58%) |
Apr 28, 2009 | 11.41 | 11.62 | 11.27 | 11.45 | 6,675,072 | -0.08(-0.65%) |
Apr 27, 2009 | 11.50 | 11.80 | 11.40 | 11.52 | 5,796,072 | -0.30(-2.50%) |
Apr 24, 2009 | 12.02 | 12.13 | 11.76 | 11.82 | 7,693,179 | -0.20(-1.66%) |
Apr 23, 2009 | 11.38 | 12.08 | 11.38 | 12.02 | 8,143,031 | +0.39(+3.31%) |
Apr 22, 2009 | 11.55 | 11.95 | 11.37 | 11.63 | 7,009,557 | -0.12(-1.06%) |
Apr 21, 2009 | 11.33 | 11.87 | 11.25 | 11.76 | 6,628,712 | +0.33(+2.87%) |
Apr 20, 2009 | 11.89 | 11.89 | 11.38 | 11.43 | 5,190,022 | -0.68(-5.58%) |
Apr 17, 2009 | 11.98 | 12.25 | 11.85 | 12.11 | 5,131,926 | +0.18(+1.48%) |
Apr 16, 2009 | 11.88 | 12.03 | 11.65 | 11.93 | 4,743,582 | +0.09(+0.78%) |
Apr 15, 2009 | 11.59 | 11.86 | 11.47 | 11.84 | 6,803,813 | +0.34(+2.92%) |
Apr 14, 2009 | 11.83 | 11.83 | 11.41 | 11.50 | 12,845,771 | -0.37(-3.08%) |
Apr 13, 2009 | 11.81 | 11.91 | 11.52 | 11.87 | 7,313,158 | +0.20(+1.71%) |
Apr 09, 2009 | 11.51 | 11.70 | 11.37 | 11.67 | 10,546,371 | +0.64(+5.78%) |
Apr 08, 2009 | 10.76 | 11.05 | 10.63 | 11.03 | 10,247,130 | +0.28(+2.64%) |
Apr 07, 2009 | 10.56 | 10.86 | 10.49 | 10.74 | 6,529,577 | -0.11(-1.02%) |
Apr 06, 2009 | 10.99 | 11.13 | 10.68 | 10.85 | 8,960,110 | -0.45(-3.97%) |
Apr 03, 2009 | 10.92 | 11.39 | 10.86 | 11.30 | 9,519,968 | +0.26(+2.36%) |
Apr 02, 2009 | 10.71 | 11.30 | 10.64 | 11.04 | 11,933,432 | +0.70(+6.75%) |
Apr 01, 2009 | 10.24 | 10.48 | 10.09 | 10.34 | 10,687,209 | +0.07(+0.65%) |
Mar 31, 2009 | 10.29 | 10.43 | 10.16 | 10.28 | 7,569,640 | +0.10(+0.97%) |
Mar 30, 2009 | 10.13 | 10.42 | 9.955 | 10.18 | 9,154,435 | -0.89(-8.04%) |
Mar 26, 2009 | 10.53 | 11.09 | 10.53 | 11.07 | 11,389,158 | +0.64(+6.11%) |
Mar 25, 2009 | 10.58 | 10.76 | 10.09 | 10.43 | 11,566,764 | +0.03(+0.28%) |
Mar 24, 2009 | 10.51 | 10.66 | 10.22 | 10.40 | 8,086,387 | -0.16(-1.51%) |
Mar 23, 2009 | 10.33 | 10.56 | 10.32 | 10.56 | 7,045,535 | +0.73(+7.43%) |
Mar 20, 2009 | 10.09 | 10.19 | 9.723 | 9.831 | 7,446,839 | -0.32(-3.17%) |
Mar 19, 2009 | 10.53 | 10.54 | 10.11 | 10.15 | 8,291,230 | -0.08(-0.79%) |
Mar 18, 2009 | 9.990 | 10.32 | 9.680 | 10.23 | 10,193,380 | +0.14(+1.41%) |
Mar 17, 2009 | 10.11 | 10.15 | 9.807 | 10.09 | 9,610,710 | +0.06(+0.58%) |
Mar 16, 2009 | 9.622 | 10.29 | 9.587 | 10.03 | 9,822,956 | +0.36(+3.72%) |
Mar 13, 2009 | 9.868 | 9.917 | 9.570 | 9.674 | 0 | -0.19(-1.97%) |
Mar 12, 2009 | 9.468 | 9.935 | 9.277 | 9.868 | 8,032,013 | +0.43(+4.55%) |
Mar 11, 2009 | 9.361 | 9.572 | 9.184 | 9.439 | 7,922,679 | +0.23(+2.49%) |
Mar 10, 2009 | 8.682 | 9.225 | 8.682 | 9.210 | 13,571,953 | +0.57(+6.54%) |
Mar 09, 2009 | 8.685 | 8.946 | 8.572 | 8.645 | 11,023,304 | -0.21(-2.36%) |
Mar 06, 2009 | 8.746 | 9.039 | 8.520 | 8.854 | 0 | +0.17(+1.94%) |
Mar 05, 2009 | 9.187 | 9.187 | 8.596 | 8.685 | 7,490,323 | -0.61(-6.52%) |
Mar 04, 2009 | 9.074 | 9.520 | 8.920 | 9.291 | 13,006,730 | +0.39(+4.36%) |
Mar 02, 2009 | 9.100 | 9.332 | 8.833 | 8.903 | 10,426,412 | -0.47(-5.04%) |
Feb 27, 2009 | 9.268 | 9.561 | 9.112 | 9.375 | 0 | -0.05(-0.49%) |
Feb 26, 2009 | 9.497 | 9.688 | 9.364 | 9.422 | 7,400,140 | -0.05(-0.49%) |
Feb 25, 2009 | 9.616 | 9.645 | 9.239 | 9.468 | 10,544,167 | -0.26(-2.65%) |
Feb 24, 2009 | 9.135 | 9.839 | 9.135 | 9.726 | 7,601,178 | +0.65(+7.15%) |
Feb 23, 2009 | 9.596 | 9.677 | 9.036 | 9.077 | 6,889,774 | -0.43(-4.57%) |
Feb 20, 2009 | 9.387 | 9.654 | 9.300 | 9.512 | 0 | +0.05(+0.52%) |
Feb 19, 2009 | 9.712 | 9.767 | 9.407 | 9.462 | 6,353,744 | -0.22(-2.28%) |
Feb 18, 2009 | 9.851 | 9.894 | 9.567 | 9.683 | 5,832,930 | -0.03(-0.27%) |
Feb 17, 2009 | 9.944 | 9.944 | 9.636 | 9.709 | 7,547,687 | -0.65(-6.30%) |
Feb 13, 2009 | 10.43 | 10.58 | 10.31 | 10.36 | 3,968,869 | -0.01(-0.06%) |
Feb 12, 2009 | 10.22 | 10.37 | 9.944 | 10.37 | 8,714,470 | +0.02(+0.22%) |
Feb 11, 2009 | 10.58 | 10.58 | 10.22 | 10.34 | 6,109,594 | -0.12(-1.16%) |
Feb 10, 2009 | 10.83 | 10.97 | 10.25 | 10.47 | 7,714,497 | -0.57(-5.15%) |
Feb 09, 2009 | 10.97 | 11.09 | 10.68 | 11.03 | 4,989,977 | +0.05(+0.48%) |
Feb 06, 2009 | 10.55 | 11.16 | 10.44 | 10.98 | 0 | +0.37(+3.50%) |
Feb 05, 2009 | 10.34 | 10.66 | 10.20 | 10.61 | 5,660,957 | +0.21(+2.01%) |
Feb 04, 2009 | 10.23 | 10.63 | 10.22 | 10.40 | 5,477,083 | +0.13(+1.24%) |
Feb 03, 2009 | 10.03 | 10.33 | 9.915 | 10.27 | 4,750,891 | +0.31(+3.11%) |