Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.41 | 11.63 | 11.37 | 11.57 | 4,094,104 | +0.25(+2.21%) |
Apr 29, 2009 | 10.99 | 11.46 | 10.92 | 11.32 | 1,708,039 | +0.65(+6.09%) |
Apr 28, 2009 | 10.74 | 10.78 | 10.55 | 10.67 | 1,363,774 | +0.12(+1.14%) |
Apr 27, 2009 | 10.52 | 10.73 | 10.51 | 10.55 | 1,377,829 | -0.23(-2.13%) |
Apr 24, 2009 | 10.66 | 10.88 | 10.63 | 10.78 | 1,541,415 | +0.03(+0.28%) |
Apr 23, 2009 | 10.72 | 10.78 | 10.53 | 10.75 | 1,108,223 | +0.18(+1.70%) |
Apr 22, 2009 | 10.38 | 10.77 | 10.38 | 10.57 | 1,411,248 | -0.37(-3.38%) |
Apr 21, 2009 | 10.62 | 10.97 | 10.62 | 10.94 | 1,581,668 | +0.47(+4.49%) |
Apr 20, 2009 | 10.67 | 10.74 | 10.42 | 10.47 | 1,282,233 | -0.55(-4.99%) |
Apr 17, 2009 | 10.97 | 11.12 | 10.91 | 11.02 | 1,091,824 | -0.02(-0.18%) |
Apr 16, 2009 | 11.00 | 11.13 | 10.87 | 11.04 | 1,297,043 | +0.07(+0.64%) |
Apr 15, 2009 | 10.65 | 10.99 | 10.65 | 10.97 | 1,342,430 | +0.82(+8.08%) |
Apr 14, 2009 | 10.35 | 10.35 | 10.04 | 10.15 | 2,985,871 | -0.42(-3.97%) |
Apr 13, 2009 | 10.22 | 10.66 | 10.22 | 10.57 | 1,252,125 | +0.10(+0.96%) |
Apr 09, 2009 | 10.45 | 10.49 | 10.25 | 10.47 | 976,763 | +0.31(+3.05%) |
Apr 08, 2009 | 9.970 | 10.25 | 9.970 | 10.16 | 1,166,931 | +0.22(+2.21%) |
Apr 07, 2009 | 9.940 | 10.08 | 9.850 | 9.940 | 1,292,544 | -0.01(-0.10%) |
Apr 06, 2009 | 9.700 | 10.01 | 9.700 | 9.950 | 2,105,106 | +0.09(+0.91%) |
Apr 03, 2009 | 9.790 | 9.950 | 9.580 | 9.860 | 4,004,475 | -0.27(-2.67%) |
Apr 02, 2009 | 10.05 | 10.36 | 9.890 | 10.13 | 5,408,652 | -0.12(-1.17%) |
Apr 01, 2009 | 9.650 | 10.33 | 9.650 | 10.25 | 5,112,221 | -0.16(-1.54%) |
Mar 31, 2009 | 10.67 | 10.75 | 10.31 | 10.41 | 3,387,012 | -0.48(-4.41%) |
Mar 30, 2009 | 10.67 | 10.94 | 10.67 | 10.89 | 2,497,712 | +0.07(+0.65%) |
Mar 26, 2009 | 10.83 | 10.92 | 10.69 | 10.82 | 2,797,395 | -0.02(-0.18%) |
Mar 25, 2009 | 10.72 | 10.94 | 10.50 | 10.84 | 4,690,298 | -0.11(-1.00%) |
Mar 24, 2009 | 10.89 | 11.18 | 10.87 | 10.95 | 1,356,143 | -0.27(-2.41%) |
Mar 23, 2009 | 10.93 | 11.30 | 10.90 | 11.22 | 1,520,164 | +0.80(+7.68%) |
Mar 20, 2009 | 10.32 | 10.56 | 10.32 | 10.42 | 2,412,854 | +0.12(+1.17%) |
Mar 19, 2009 | 10.47 | 10.48 | 10.15 | 10.30 | 2,039,196 | +0.13(+1.28%) |
Mar 18, 2009 | 9.970 | 10.33 | 9.700 | 10.17 | 2,677,667 | -0.07(-0.68%) |
Mar 17, 2009 | 10.05 | 10.28 | 9.830 | 10.24 | 2,874,332 | -0.21(-2.01%) |
Mar 16, 2009 | 10.90 | 10.90 | 10.41 | 10.45 | 1,784,764 | +0.01(+0.10%) |
Mar 13, 2009 | 10.20 | 10.60 | 10.20 | 10.44 | 0 | +0.22(+2.15%) |
Mar 12, 2009 | 9.650 | 10.28 | 9.650 | 10.22 | 2,936,449 | +0.67(+7.02%) |
Mar 11, 2009 | 9.540 | 9.830 | 9.460 | 9.550 | 1,013,848 | -0.06(-0.62%) |
Mar 10, 2009 | 9.300 | 9.710 | 9.300 | 9.610 | 1,449,898 | +0.47(+5.14%) |
Mar 09, 2009 | 9.260 | 9.430 | 9.100 | 9.140 | 807,920 | -0.29(-3.08%) |
Mar 06, 2009 | 9.660 | 9.660 | 9.080 | 9.430 | 0 | -0.17(-1.77%) |
Mar 05, 2009 | 9.540 | 9.830 | 9.520 | 9.600 | 1,292,303 | -0.36(-3.61%) |
Mar 04, 2009 | 9.890 | 10.13 | 9.610 | 9.960 | 1,778,797 | +1.19(+13.57%) |
Mar 02, 2009 | 8.930 | 9.130 | 8.740 | 8.770 | 3,352,906 | -0.10(-1.13%) |
Feb 27, 2009 | 8.960 | 9.110 | 8.810 | 8.870 | 0 | -0.32(-3.48%) |
Feb 26, 2009 | 9.260 | 9.510 | 9.150 | 9.190 | 1,146,616 | -0.22(-2.34%) |
Feb 25, 2009 | 9.420 | 9.640 | 9.250 | 9.410 | 1,482,008 | -0.16(-1.67%) |
Feb 24, 2009 | 9.210 | 9.620 | 9.120 | 9.570 | 1,448,856 | +0.50(+5.51%) |
Feb 23, 2009 | 9.320 | 9.550 | 9.000 | 9.070 | 1,675,066 | +0.07(+0.78%) |
Feb 20, 2009 | 9.060 | 9.190 | 8.770 | 9.000 | 1,326,855 | -0.14(-1.53%) |
Feb 19, 2009 | 9.240 | 9.440 | 9.090 | 9.140 | 1,344,231 | +0.01(+0.11%) |
Feb 18, 2009 | 8.890 | 9.130 | 8.650 | 9.130 | 2,231,931 | +0.41(+4.70%) |
Feb 17, 2009 | 9.010 | 9.010 | 8.690 | 8.720 | 1,802,266 | -0.79(-8.31%) |
Feb 13, 2009 | 9.540 | 9.620 | 9.370 | 9.510 | 1,743,182 | -0.03(-0.31%) |
Feb 12, 2009 | 9.390 | 9.550 | 9.205 | 9.540 | 2,746,294 | -0.20(-2.05%) |
Feb 11, 2009 | 9.890 | 9.930 | 9.580 | 9.740 | 833,989 | +0.02(+0.21%) |
Feb 10, 2009 | 9.980 | 10.28 | 9.640 | 9.720 | 1,266,893 | -0.40(-3.95%) |
Feb 09, 2009 | 10.00 | 10.18 | 9.970 | 10.12 | 1,120,999 | +0.29(+2.95%) |
Feb 06, 2009 | 9.410 | 9.860 | 9.410 | 9.830 | 1,461,675 | +0.75(+8.26%) |
Feb 05, 2009 | 8.860 | 9.200 | 8.790 | 9.080 | 1,767,313 | +0.01(+0.11%) |
Feb 04, 2009 | 9.120 | 9.260 | 8.980 | 9.070 | 1,426,597 | -0.08(-0.87%) |
Feb 03, 2009 | 8.910 | 9.210 | 8.910 | 9.150 | 802,102 | +0.10(+1.10%) |