Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.88 | 12.07 | 11.64 | 11.71 | 4,167,491 | -0.03(-0.22%) |
Apr 29, 2009 | 11.73 | 11.86 | 11.54 | 11.74 | 4,231,381 | +0.30(+2.58%) |
Apr 28, 2009 | 11.41 | 11.62 | 11.27 | 11.44 | 6,677,811 | -0.08(-0.65%) |
Apr 27, 2009 | 11.50 | 11.79 | 11.39 | 11.52 | 5,798,450 | -0.30(-2.50%) |
Apr 24, 2009 | 12.01 | 12.12 | 11.75 | 11.81 | 7,696,335 | -0.20(-1.66%) |
Apr 23, 2009 | 11.38 | 12.08 | 11.38 | 12.01 | 8,146,371 | +0.39(+3.31%) |
Apr 22, 2009 | 11.54 | 11.94 | 11.37 | 11.63 | 7,012,432 | -0.12(-1.06%) |
Apr 21, 2009 | 11.32 | 11.86 | 11.25 | 11.75 | 6,631,431 | +0.33(+2.87%) |
Apr 20, 2009 | 11.88 | 11.88 | 11.38 | 11.43 | 5,192,151 | -0.68(-5.58%) |
Apr 17, 2009 | 11.98 | 12.24 | 11.84 | 12.10 | 5,134,031 | +0.18(+1.48%) |
Apr 16, 2009 | 11.87 | 12.03 | 11.65 | 11.92 | 4,745,528 | +0.09(+0.78%) |
Apr 15, 2009 | 11.58 | 11.86 | 11.46 | 11.83 | 6,806,605 | +0.34(+2.92%) |
Apr 14, 2009 | 11.82 | 11.83 | 11.41 | 11.50 | 12,851,041 | -0.37(-3.08%) |
Apr 13, 2009 | 11.81 | 11.91 | 11.51 | 11.86 | 7,316,158 | +0.20(+1.71%) |
Apr 09, 2009 | 11.50 | 11.69 | 11.37 | 11.66 | 10,550,697 | +0.64(+5.78%) |
Apr 08, 2009 | 10.76 | 11.04 | 10.62 | 11.02 | 10,251,333 | +0.28(+2.64%) |
Apr 07, 2009 | 10.56 | 10.86 | 10.48 | 10.74 | 6,532,256 | -0.11(-1.01%) |
Apr 06, 2009 | 10.99 | 11.13 | 10.68 | 10.85 | 8,963,785 | -0.45(-3.98%) |
Apr 03, 2009 | 10.92 | 11.39 | 10.86 | 11.30 | 9,523,874 | +0.26(+2.36%) |
Apr 02, 2009 | 10.71 | 11.30 | 10.63 | 11.04 | 11,938,328 | +0.70(+6.75%) |
Apr 01, 2009 | 10.24 | 10.48 | 10.08 | 10.34 | 10,691,593 | +0.07(+0.65%) |
Mar 31, 2009 | 10.29 | 10.43 | 10.16 | 10.27 | 7,572,745 | +0.10(+0.97%) |
Mar 30, 2009 | 10.12 | 10.41 | 9.951 | 10.17 | 9,158,191 | -0.89(-8.04%) |
Mar 26, 2009 | 10.53 | 11.08 | 10.53 | 11.06 | 11,393,831 | +0.64(+6.11%) |
Mar 25, 2009 | 10.57 | 10.75 | 10.08 | 10.43 | 11,571,510 | +0.03(+0.28%) |
Mar 24, 2009 | 10.51 | 10.65 | 10.21 | 10.40 | 8,089,704 | -0.16(-1.51%) |
Mar 23, 2009 | 10.32 | 10.56 | 10.32 | 10.56 | 7,048,425 | +0.73(+7.43%) |
Mar 20, 2009 | 10.09 | 10.18 | 9.719 | 9.826 | 7,449,894 | -0.32(-3.17%) |
Mar 19, 2009 | 10.52 | 10.53 | 10.11 | 10.15 | 8,294,632 | -0.08(-0.79%) |
Mar 18, 2009 | 9.986 | 10.32 | 9.676 | 10.23 | 10,197,562 | +0.14(+1.41%) |
Mar 17, 2009 | 10.10 | 10.15 | 9.803 | 10.09 | 9,614,653 | +0.06(+0.58%) |
Mar 16, 2009 | 9.618 | 10.29 | 9.583 | 10.03 | 9,826,985 | +0.36(+3.72%) |
Mar 13, 2009 | 9.864 | 9.913 | 9.566 | 9.670 | 0 | -0.19(-1.97%) |
Mar 12, 2009 | 9.464 | 9.931 | 9.273 | 9.864 | 8,035,308 | +0.43(+4.55%) |
Mar 11, 2009 | 9.357 | 9.569 | 9.180 | 9.435 | 7,925,929 | +0.23(+2.49%) |
Mar 10, 2009 | 8.679 | 9.221 | 8.679 | 9.206 | 13,577,521 | +0.57(+6.54%) |
Mar 09, 2009 | 8.682 | 8.943 | 8.569 | 8.641 | 11,027,827 | -0.21(-2.36%) |
Mar 06, 2009 | 8.743 | 9.035 | 8.517 | 8.850 | 0 | +0.17(+1.94%) |
Mar 05, 2009 | 9.183 | 9.183 | 8.592 | 8.682 | 7,493,396 | -0.61(-6.52%) |
Mar 04, 2009 | 9.070 | 9.516 | 8.917 | 9.287 | 13,012,066 | +0.39(+4.36%) |
Mar 02, 2009 | 9.096 | 9.328 | 8.830 | 8.899 | 10,430,690 | -0.47(-5.04%) |
Feb 27, 2009 | 9.264 | 9.557 | 9.108 | 9.372 | 0 | -0.05(-0.49%) |
Feb 26, 2009 | 9.493 | 9.684 | 9.360 | 9.418 | 7,403,176 | -0.05(-0.49%) |
Feb 25, 2009 | 9.612 | 9.641 | 9.235 | 9.464 | 10,548,492 | -0.26(-2.65%) |
Feb 24, 2009 | 9.131 | 9.835 | 9.131 | 9.722 | 7,604,297 | +0.65(+7.15%) |
Feb 23, 2009 | 9.592 | 9.673 | 9.032 | 9.073 | 6,892,601 | -0.43(-4.57%) |
Feb 20, 2009 | 9.383 | 9.650 | 9.296 | 9.508 | 0 | +0.05(+0.52%) |
Feb 19, 2009 | 9.708 | 9.763 | 9.403 | 9.458 | 6,356,351 | -0.22(-2.28%) |
Feb 18, 2009 | 9.847 | 9.890 | 9.563 | 9.679 | 5,835,323 | -0.03(-0.27%) |
Feb 17, 2009 | 9.939 | 9.939 | 9.632 | 9.705 | 7,550,784 | -0.65(-6.30%) |
Feb 13, 2009 | 10.43 | 10.58 | 10.31 | 10.36 | 3,970,498 | -0.01(-0.06%) |
Feb 12, 2009 | 10.21 | 10.36 | 9.939 | 10.36 | 8,718,045 | +0.02(+0.22%) |
Feb 11, 2009 | 10.57 | 10.57 | 10.21 | 10.34 | 6,112,101 | -0.12(-1.16%) |
Feb 10, 2009 | 10.82 | 10.97 | 10.25 | 10.46 | 7,717,661 | -0.57(-5.15%) |
Feb 09, 2009 | 10.96 | 11.08 | 10.67 | 11.03 | 4,992,024 | +0.05(+0.48%) |
Feb 06, 2009 | 10.54 | 11.16 | 10.43 | 10.98 | 0 | +0.37(+3.50%) |
Feb 05, 2009 | 10.34 | 10.66 | 10.19 | 10.61 | 5,663,279 | +0.21(+2.01%) |
Feb 04, 2009 | 10.23 | 10.63 | 10.22 | 10.40 | 5,479,330 | +0.13(+1.24%) |
Feb 03, 2009 | 10.03 | 10.32 | 9.911 | 10.27 | 4,752,840 | +0.31(+3.11%) |