Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.77 | 13.33 | 12.51 | 12.92 | 3,822,153 | +0.53(+4.24%) |
Apr 29, 2009 | 12.35 | 12.76 | 12.27 | 12.40 | 4,613,008 | -0.02(-0.20%) |
Apr 28, 2009 | 11.70 | 12.51 | 11.54 | 12.42 | 4,316,012 | +0.60(+5.04%) |
Apr 27, 2009 | 11.87 | 12.37 | 11.78 | 11.83 | 3,261,362 | -0.25(-2.10%) |
Apr 24, 2009 | 11.92 | 12.27 | 11.87 | 12.08 | 2,567,867 | +0.30(+2.53%) |
Apr 23, 2009 | 12.18 | 12.20 | 11.53 | 11.78 | 3,746,890 | -0.33(-2.70%) |
Apr 22, 2009 | 11.54 | 12.55 | 11.45 | 12.11 | 4,306,518 | +0.47(+4.05%) |
Apr 21, 2009 | 11.19 | 11.75 | 11.00 | 11.64 | 3,232,718 | +0.44(+3.90%) |
Apr 20, 2009 | 11.82 | 11.91 | 11.02 | 11.20 | 2,771,222 | -0.93(-7.65%) |
Apr 17, 2009 | 11.21 | 12.34 | 11.14 | 12.13 | 4,893,485 | +0.96(+8.62%) |
Apr 16, 2009 | 10.75 | 11.30 | 10.67 | 11.17 | 2,211,223 | +0.57(+5.34%) |
Apr 15, 2009 | 10.87 | 11.04 | 10.42 | 10.60 | 3,049,886 | -0.33(-3.04%) |
Apr 14, 2009 | 11.17 | 11.20 | 10.81 | 10.93 | 2,175,870 | -0.47(-4.09%) |
Apr 13, 2009 | 11.42 | 11.62 | 11.23 | 11.40 | 3,713,951 | -0.13(-1.12%) |
Apr 09, 2009 | 11.03 | 11.64 | 10.85 | 11.53 | 2,518,993 | +0.82(+7.70%) |
Apr 08, 2009 | 10.36 | 10.81 | 10.30 | 10.71 | 1,991,494 | +0.46(+4.45%) |
Apr 07, 2009 | 10.58 | 10.61 | 10.05 | 10.25 | 3,117,287 | -0.52(-4.79%) |
Apr 06, 2009 | 11.27 | 11.41 | 10.43 | 10.77 | 3,896,253 | -0.66(-5.78%) |
Apr 03, 2009 | 11.16 | 11.51 | 10.94 | 11.43 | 3,238,418 | +0.32(+2.86%) |
Apr 02, 2009 | 10.78 | 11.55 | 10.72 | 11.11 | 4,714,435 | +0.65(+6.17%) |
Apr 01, 2009 | 10.23 | 10.51 | 9.956 | 10.46 | 2,141,284 | +0.00(+0.00%) |
Mar 31, 2009 | 10.03 | 10.78 | 10.02 | 10.46 | 5,620,963 | +0.64(+6.46%) |
Mar 30, 2009 | 9.946 | 9.961 | 9.634 | 9.827 | 2,263,147 | -0.19(-1.93%) |
Mar 26, 2009 | 9.500 | 10.20 | 9.500 | 10.02 | 4,718,299 | +0.61(+6.49%) |
Mar 25, 2009 | 9.386 | 9.832 | 9.003 | 9.410 | 3,454,990 | +0.17(+1.83%) |
Mar 24, 2009 | 9.192 | 9.584 | 9.192 | 9.242 | 4,297,867 | -0.16(-1.69%) |
Mar 23, 2009 | 9.093 | 9.455 | 9.053 | 9.400 | 5,438,689 | +0.76(+8.79%) |
Mar 20, 2009 | 8.919 | 8.998 | 8.418 | 8.641 | 3,405,569 | -0.34(-3.79%) |
Mar 19, 2009 | 8.904 | 9.162 | 8.785 | 8.981 | 4,983,530 | +0.11(+1.26%) |
Mar 18, 2009 | 7.455 | 8.869 | 7.455 | 8.869 | 10,694,779 | +1.10(+14.19%) |
Mar 17, 2009 | 7.629 | 7.768 | 7.505 | 7.768 | 4,490,844 | +0.24(+3.23%) |
Mar 16, 2009 | 7.529 | 7.807 | 7.495 | 7.524 | 4,797,624 | +0.02(+0.26%) |
Mar 13, 2009 | 7.470 | 7.639 | 7.251 | 7.505 | 0 | +0.12(+1.61%) |
Mar 12, 2009 | 7.102 | 7.465 | 6.795 | 7.385 | 3,920,813 | +0.26(+3.62%) |
Mar 11, 2009 | 7.098 | 7.321 | 7.003 | 7.127 | 3,064,122 | +0.09(+1.34%) |
Mar 10, 2009 | 6.661 | 7.117 | 6.616 | 7.033 | 5,276,446 | +0.50(+7.67%) |
Mar 09, 2009 | 6.492 | 6.874 | 6.457 | 6.532 | 3,365,553 | -0.06(-0.98%) |
Mar 06, 2009 | 6.745 | 6.844 | 6.403 | 6.596 | 0 | -0.12(-1.77%) |
Mar 05, 2009 | 6.988 | 7.122 | 6.651 | 6.715 | 2,501,049 | -0.38(-5.32%) |
Mar 04, 2009 | 6.973 | 7.222 | 6.765 | 7.093 | 2,879,233 | -0.21(-2.92%) |
Mar 02, 2009 | 7.787 | 7.931 | 7.266 | 7.306 | 4,612,543 | -0.67(-8.40%) |
Feb 27, 2009 | 7.733 | 8.140 | 7.688 | 7.976 | 0 | +0.03(+0.44%) |
Feb 26, 2009 | 8.532 | 8.532 | 7.902 | 7.941 | 3,497,937 | -0.45(-5.38%) |
Feb 25, 2009 | 8.497 | 8.681 | 8.165 | 8.393 | 3,352,814 | -0.14(-1.69%) |
Feb 24, 2009 | 8.314 | 8.604 | 8.224 | 8.537 | 3,774,950 | +0.32(+3.93%) |
Feb 23, 2009 | 8.596 | 8.750 | 8.180 | 8.214 | 2,410,661 | -0.35(-4.06%) |
Feb 20, 2009 | 8.264 | 8.686 | 8.234 | 8.562 | 0 | +0.11(+1.35%) |
Feb 19, 2009 | 8.388 | 8.661 | 8.328 | 8.448 | 3,137,743 | +0.21(+2.53%) |
Feb 18, 2009 | 8.462 | 8.557 | 8.090 | 8.239 | 2,434,378 | -0.12(-1.43%) |
Feb 17, 2009 | 8.055 | 8.512 | 7.946 | 8.358 | 2,599,528 | +0.09(+1.08%) |
Feb 13, 2009 | 8.304 | 8.586 | 8.209 | 8.269 | 1,723,183 | -0.01(-0.18%) |
Feb 12, 2009 | 8.239 | 8.373 | 7.931 | 8.284 | 3,181,369 | -0.09(-1.13%) |
Feb 11, 2009 | 8.507 | 8.666 | 8.284 | 8.378 | 2,002,856 | -0.03(-0.41%) |
Feb 10, 2009 | 8.780 | 8.949 | 8.314 | 8.413 | 3,427,125 | -0.46(-5.20%) |
Feb 09, 2009 | 9.038 | 9.058 | 8.755 | 8.874 | 2,536,151 | -0.20(-2.24%) |
Feb 06, 2009 | 8.825 | 9.257 | 8.716 | 9.078 | 3,376,697 | +0.39(+4.51%) |
Feb 05, 2009 | 8.085 | 8.825 | 8.085 | 8.686 | 4,079,792 | +0.57(+7.03%) |
Feb 04, 2009 | 8.249 | 8.423 | 7.981 | 8.115 | 2,459,990 | -0.15(-1.86%) |
Feb 03, 2009 | 8.120 | 8.383 | 7.837 | 8.269 | 1,872,354 | +0.31(+3.87%) |