Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.63 | 12.67 | 12.43 | 12.43 | 1,185,159 | -0.11(-0.90%) |
Apr 29, 2009 | 12.40 | 12.62 | 12.31 | 12.55 | 1,049,710 | +0.23(+1.84%) |
Apr 28, 2009 | 12.26 | 12.50 | 12.21 | 12.32 | 1,090,029 | +0.03(+0.23%) |
Apr 27, 2009 | 12.07 | 12.43 | 12.06 | 12.29 | 875,520 | +0.11(+0.93%) |
Apr 24, 2009 | 12.31 | 12.36 | 12.10 | 12.18 | 1,170,553 | -0.01(-0.12%) |
Apr 23, 2009 | 12.34 | 12.34 | 12.08 | 12.19 | 1,539,961 | -0.16(-1.26%) |
Apr 22, 2009 | 12.45 | 12.51 | 12.29 | 12.35 | 918,580 | -0.14(-1.14%) |
Apr 21, 2009 | 12.38 | 12.64 | 12.36 | 12.49 | 1,049,593 | +0.11(+0.86%) |
Apr 20, 2009 | 12.50 | 12.77 | 12.38 | 12.38 | 1,234,508 | -0.27(-2.13%) |
Apr 17, 2009 | 12.60 | 12.70 | 12.55 | 12.65 | 1,184,054 | +0.07(+0.56%) |
Apr 16, 2009 | 12.45 | 12.64 | 12.33 | 12.58 | 1,603,505 | +0.25(+2.01%) |
Apr 15, 2009 | 12.21 | 12.38 | 12.21 | 12.33 | 1,059,262 | +0.09(+0.69%) |
Apr 14, 2009 | 12.40 | 12.47 | 12.23 | 12.25 | 1,205,677 | -0.28(-2.21%) |
Apr 13, 2009 | 12.75 | 12.80 | 12.48 | 12.53 | 1,336,376 | -0.28(-2.16%) |
Apr 09, 2009 | 12.94 | 12.99 | 12.62 | 12.80 | 1,098,500 | +0.11(+0.89%) |
Apr 08, 2009 | 12.56 | 12.73 | 12.48 | 12.69 | 581,340 | +0.23(+1.82%) |
Apr 07, 2009 | 12.38 | 12.64 | 12.31 | 12.46 | 1,046,423 | -0.06(-0.51%) |
Apr 06, 2009 | 12.68 | 12.85 | 12.48 | 12.53 | 1,209,210 | -0.22(-1.73%) |
Apr 03, 2009 | 12.78 | 12.96 | 12.62 | 12.75 | 1,049,245 | -0.04(-0.28%) |
Apr 02, 2009 | 12.66 | 12.89 | 12.38 | 12.78 | 2,074,528 | +0.35(+2.80%) |
Apr 01, 2009 | 12.31 | 12.51 | 12.23 | 12.43 | 1,536,717 | +0.00(+0.00%) |
Mar 31, 2009 | 12.41 | 12.66 | 12.38 | 12.43 | 1,858,465 | +0.08(+0.63%) |
Mar 30, 2009 | 12.23 | 12.43 | 12.00 | 12.36 | 1,453,815 | -0.20(-1.58%) |
Mar 26, 2009 | 12.72 | 12.84 | 12.46 | 12.55 | 2,773,259 | -0.04(-0.28%) |
Mar 25, 2009 | 12.67 | 12.81 | 12.33 | 12.59 | 1,421,573 | +0.05(+0.40%) |
Mar 24, 2009 | 12.65 | 12.83 | 12.48 | 12.54 | 1,196,803 | -0.25(-1.94%) |
Mar 23, 2009 | 12.50 | 12.80 | 12.47 | 12.79 | 2,195,601 | +0.58(+4.76%) |
Mar 20, 2009 | 12.26 | 12.52 | 12.21 | 12.21 | 1,456,050 | -0.10(-0.81%) |
Mar 19, 2009 | 12.31 | 12.38 | 12.16 | 12.31 | 1,305,397 | +0.04(+0.35%) |
Mar 18, 2009 | 11.70 | 12.35 | 11.70 | 12.26 | 1,821,383 | +0.43(+3.59%) |
Mar 17, 2009 | 11.50 | 11.84 | 11.36 | 11.84 | 1,466,515 | +0.33(+2.90%) |
Mar 16, 2009 | 11.33 | 11.74 | 11.33 | 11.50 | 1,824,114 | +0.25(+2.21%) |
Mar 13, 2009 | 11.35 | 11.37 | 11.15 | 11.26 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 11.11 | 11.33 | 11.00 | 11.26 | 2,470,032 | +0.16(+1.47%) |
Mar 11, 2009 | 11.04 | 11.20 | 10.89 | 11.09 | 2,228,242 | +0.13(+1.23%) |
Mar 10, 2009 | 10.94 | 11.06 | 10.75 | 10.96 | 1,998,263 | +0.26(+2.39%) |
Mar 09, 2009 | 10.97 | 11.11 | 10.64 | 10.70 | 2,444,381 | -0.35(-3.15%) |
Mar 06, 2009 | 10.61 | 11.12 | 10.61 | 11.05 | 0 | +0.45(+4.21%) |
Mar 05, 2009 | 11.19 | 11.19 | 10.54 | 10.60 | 2,520,651 | -0.77(-6.80%) |
Mar 04, 2009 | 11.13 | 11.53 | 10.94 | 11.38 | 3,314,177 | -0.17(-1.47%) |
Mar 02, 2009 | 11.80 | 12.31 | 11.53 | 11.55 | 3,100,665 | -0.44(-3.67%) |
Feb 27, 2009 | 12.41 | 12.41 | 11.53 | 11.99 | 0 | +0.25(+2.11%) |
Feb 26, 2009 | 12.05 | 12.26 | 11.72 | 11.74 | 1,879,502 | -0.14(-1.19%) |
Feb 25, 2009 | 12.06 | 12.06 | 11.67 | 11.88 | 2,129,037 | -0.22(-1.82%) |
Feb 24, 2009 | 11.71 | 12.13 | 11.64 | 12.10 | 2,214,388 | +0.08(+0.65%) |
Feb 23, 2009 | 12.40 | 12.43 | 11.98 | 12.02 | 2,245,470 | -0.19(-1.57%) |
Feb 20, 2009 | 12.50 | 12.70 | 12.11 | 12.21 | 2,378,295 | -0.48(-3.75%) |
Feb 19, 2009 | 12.81 | 12.84 | 12.63 | 12.69 | 1,922,650 | -0.04(-0.33%) |
Feb 18, 2009 | 12.99 | 12.99 | 12.63 | 12.73 | 1,573,942 | -0.15(-1.16%) |
Feb 17, 2009 | 13.28 | 13.28 | 12.85 | 12.88 | 2,208,090 | -0.61(-4.52%) |
Feb 13, 2009 | 13.60 | 13.69 | 13.43 | 13.49 | 1,681,760 | -0.06(-0.47%) |
Feb 12, 2009 | 13.53 | 13.66 | 13.21 | 13.55 | 2,102,947 | -0.01(-0.10%) |
Feb 11, 2009 | 14.18 | 14.18 | 13.36 | 13.57 | 3,461,959 | -0.51(-3.63%) |
Feb 10, 2009 | 14.48 | 14.55 | 14.04 | 14.08 | 1,992,355 | -0.47(-3.22%) |
Feb 09, 2009 | 14.64 | 14.64 | 14.36 | 14.55 | 979,438 | -0.09(-0.63%) |
Feb 06, 2009 | 14.50 | 14.78 | 14.46 | 14.64 | 1,471,477 | +0.13(+0.93%) |
Feb 05, 2009 | 14.35 | 14.62 | 14.21 | 14.50 | 1,630,134 | +0.11(+0.79%) |
Feb 04, 2009 | 14.40 | 14.63 | 14.23 | 14.39 | 1,182,771 | +0.03(+0.20%) |
Feb 03, 2009 | 14.41 | 14.52 | 14.11 | 14.36 | 1,221,840 | +0.00(+0.00%) |