Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.15 | 14.60 | 13.15 | 14.35 | 5,143,984 | +1.30(+9.92%) |
Apr 29, 2009 | 12.25 | 13.18 | 12.23 | 13.05 | 2,366,496 | +1.09(+9.10%) |
Apr 28, 2009 | 12.44 | 12.54 | 11.71 | 11.96 | 2,768,692 | -0.89(-6.91%) |
Apr 27, 2009 | 12.97 | 13.19 | 12.56 | 12.85 | 1,545,517 | -0.51(-3.80%) |
Apr 24, 2009 | 12.69 | 13.55 | 12.68 | 13.36 | 2,131,229 | +0.69(+5.42%) |
Apr 23, 2009 | 12.82 | 12.93 | 12.22 | 12.67 | 1,594,256 | -0.03(-0.25%) |
Apr 22, 2009 | 12.24 | 13.22 | 12.09 | 12.70 | 2,200,902 | +0.36(+2.91%) |
Apr 21, 2009 | 11.76 | 12.55 | 11.68 | 12.35 | 1,660,987 | +0.42(+3.50%) |
Apr 20, 2009 | 13.06 | 13.06 | 11.67 | 11.93 | 2,539,237 | -1.54(-11.46%) |
Apr 17, 2009 | 12.82 | 13.61 | 12.81 | 13.47 | 1,680,921 | +0.53(+4.08%) |
Apr 16, 2009 | 12.68 | 13.10 | 12.46 | 12.94 | 1,609,228 | +0.33(+2.60%) |
Apr 15, 2009 | 12.26 | 12.92 | 12.16 | 12.61 | 1,534,437 | +0.17(+1.40%) |
Apr 14, 2009 | 12.88 | 13.29 | 12.37 | 12.44 | 2,008,154 | -0.67(-5.12%) |
Apr 13, 2009 | 12.81 | 13.32 | 12.16 | 13.11 | 1,589,974 | +0.29(+2.23%) |
Apr 09, 2009 | 12.17 | 13.09 | 12.03 | 12.83 | 2,196,162 | +1.01(+8.55%) |
Apr 08, 2009 | 11.30 | 11.82 | 11.19 | 11.82 | 1,535,430 | +0.52(+4.59%) |
Apr 07, 2009 | 11.62 | 11.70 | 11.11 | 11.30 | 1,795,309 | -0.74(-6.15%) |
Apr 06, 2009 | 12.31 | 12.31 | 11.57 | 12.04 | 1,784,114 | -0.36(-2.94%) |
Apr 03, 2009 | 11.81 | 12.50 | 11.81 | 12.40 | 2,127,115 | +0.53(+4.45%) |
Apr 02, 2009 | 11.21 | 12.40 | 11.06 | 11.87 | 4,606,061 | +1.11(+10.31%) |
Apr 01, 2009 | 10.44 | 10.80 | 10.01 | 10.76 | 1,342,996 | +0.29(+2.72%) |
Mar 31, 2009 | 10.37 | 10.79 | 10.08 | 10.48 | 1,850,323 | +0.37(+3.66%) |
Mar 30, 2009 | 10.38 | 10.43 | 9.792 | 10.11 | 2,343,854 | -1.35(-11.81%) |
Mar 26, 2009 | 10.84 | 11.59 | 10.84 | 11.46 | 2,392,929 | +0.72(+6.75%) |
Mar 25, 2009 | 10.48 | 11.14 | 10.21 | 10.74 | 1,800,240 | +0.35(+3.41%) |
Mar 24, 2009 | 10.16 | 10.77 | 10.09 | 10.38 | 2,284,615 | -0.12(-1.16%) |
Mar 23, 2009 | 9.982 | 10.54 | 9.945 | 10.51 | 2,090,881 | +1.04(+11.01%) |
Mar 20, 2009 | 10.05 | 10.20 | 9.369 | 9.464 | 2,228,076 | -0.68(-6.72%) |
Mar 19, 2009 | 10.06 | 10.49 | 9.924 | 10.15 | 2,394,775 | +0.29(+2.90%) |
Mar 18, 2009 | 9.554 | 10.03 | 9.104 | 9.860 | 2,619,668 | +0.30(+3.15%) |
Mar 17, 2009 | 9.136 | 9.559 | 8.835 | 9.559 | 1,894,116 | +0.48(+5.24%) |
Mar 16, 2009 | 9.591 | 9.649 | 9.030 | 9.083 | 2,260,304 | -0.43(-4.50%) |
Mar 13, 2009 | 9.078 | 9.559 | 8.856 | 9.511 | 0 | +0.57(+6.32%) |
Mar 12, 2009 | 8.502 | 9.062 | 8.277 | 8.946 | 2,891,189 | +0.37(+4.32%) |
Mar 11, 2009 | 8.517 | 8.724 | 8.258 | 8.576 | 2,266,886 | +0.25(+2.98%) |
Mar 10, 2009 | 7.370 | 8.353 | 7.370 | 8.327 | 3,210,436 | +1.08(+14.88%) |
Mar 09, 2009 | 7.026 | 7.629 | 6.752 | 7.248 | 2,829,729 | +0.03(+0.44%) |
Mar 06, 2009 | 7.571 | 7.767 | 6.947 | 7.217 | 0 | -0.12(-1.59%) |
Mar 05, 2009 | 7.788 | 7.909 | 7.201 | 7.333 | 1,647,908 | -0.59(-7.41%) |
Mar 04, 2009 | 7.518 | 8.121 | 7.518 | 7.920 | 2,742,649 | +0.52(+7.00%) |
Mar 02, 2009 | 7.936 | 7.936 | 7.301 | 7.402 | 2,415,447 | -0.76(-9.27%) |
Feb 27, 2009 | 8.089 | 8.533 | 7.931 | 8.158 | 0 | -0.05(-0.58%) |
Feb 26, 2009 | 8.539 | 8.644 | 8.142 | 8.205 | 1,848,349 | -0.14(-1.71%) |
Feb 25, 2009 | 8.697 | 8.702 | 7.952 | 8.348 | 2,260,832 | -0.35(-4.07%) |
Feb 24, 2009 | 8.211 | 8.856 | 7.867 | 8.702 | 2,302,415 | +0.75(+9.37%) |
Feb 23, 2009 | 8.644 | 8.819 | 7.899 | 7.957 | 2,621,560 | -0.63(-7.33%) |
Feb 20, 2009 | 8.539 | 8.961 | 8.248 | 8.586 | 2,234,355 | -0.23(-2.64%) |
Feb 19, 2009 | 8.824 | 9.384 | 8.750 | 8.819 | 2,280,200 | +0.02(+0.18%) |
Feb 18, 2009 | 9.110 | 9.110 | 8.565 | 8.803 | 1,711,072 | -0.14(-1.60%) |
Feb 17, 2009 | 9.252 | 9.543 | 8.888 | 8.946 | 2,197,826 | -0.86(-8.79%) |
Feb 13, 2009 | 10.45 | 10.45 | 9.735 | 9.807 | 2,392,721 | -0.54(-5.26%) |
Feb 12, 2009 | 10.31 | 10.35 | 9.617 | 10.35 | 2,439,814 | -0.01(-0.05%) |
Feb 11, 2009 | 9.606 | 11.02 | 9.606 | 10.36 | 6,725,494 | +1.12(+12.07%) |
Feb 10, 2009 | 9.998 | 10.31 | 9.162 | 9.242 | 3,594,419 | -0.95(-9.29%) |
Feb 09, 2009 | 10.68 | 10.76 | 10.02 | 10.19 | 2,403,272 | -0.18(-1.73%) |
Feb 06, 2009 | 9.765 | 10.53 | 9.638 | 10.37 | 3,535,100 | +0.78(+8.16%) |
Feb 05, 2009 | 8.935 | 9.776 | 8.835 | 9.585 | 2,152,233 | +0.43(+4.74%) |
Feb 04, 2009 | 8.591 | 9.437 | 8.539 | 9.152 | 3,597,990 | +0.70(+8.32%) |
Feb 03, 2009 | 8.602 | 8.956 | 8.322 | 8.449 | 2,645,969 | -0.08(-0.93%) |