Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.18 | 13.55 | 12.95 | 13.16 | 1,783,724 | +0.12(+0.89%) |
Apr 29, 2009 | 12.81 | 13.38 | 12.81 | 13.04 | 3,209,615 | +0.29(+2.25%) |
Apr 28, 2009 | 12.25 | 13.67 | 12.25 | 12.76 | 2,340,725 | -0.51(-3.82%) |
Apr 27, 2009 | 13.79 | 14.39 | 12.95 | 13.26 | 3,123,707 | -1.00(-7.02%) |
Apr 24, 2009 | 13.07 | 14.66 | 12.92 | 14.26 | 4,032,085 | +1.22(+9.37%) |
Apr 23, 2009 | 12.96 | 13.15 | 12.41 | 13.04 | 2,034,630 | +0.18(+1.43%) |
Apr 22, 2009 | 12.38 | 13.48 | 12.22 | 12.86 | 3,472,859 | +0.10(+0.77%) |
Apr 21, 2009 | 11.85 | 12.93 | 11.36 | 12.76 | 3,273,127 | +0.73(+6.04%) |
Apr 20, 2009 | 13.10 | 13.35 | 11.92 | 12.03 | 3,111,582 | -1.86(-13.41%) |
Apr 17, 2009 | 13.18 | 14.12 | 12.86 | 13.90 | 1,932,452 | +0.68(+5.18%) |
Apr 16, 2009 | 12.66 | 13.85 | 12.29 | 13.21 | 2,572,641 | +0.55(+4.34%) |
Apr 15, 2009 | 11.78 | 12.71 | 11.56 | 12.66 | 2,319,304 | +0.84(+7.08%) |
Apr 14, 2009 | 12.41 | 12.70 | 11.70 | 11.83 | 2,650,036 | -0.74(-5.88%) |
Apr 13, 2009 | 11.70 | 12.79 | 11.55 | 12.57 | 2,235,242 | +0.54(+4.47%) |
Apr 09, 2009 | 10.80 | 12.10 | 10.49 | 12.03 | 2,543,809 | +1.73(+16.85%) |
Apr 08, 2009 | 10.08 | 10.43 | 9.811 | 10.29 | 1,645,556 | +0.42(+4.27%) |
Apr 07, 2009 | 10.63 | 10.85 | 9.848 | 9.872 | 1,976,834 | -1.20(-10.82%) |
Apr 06, 2009 | 11.03 | 11.28 | 10.56 | 11.07 | 1,701,485 | -0.58(-4.98%) |
Apr 03, 2009 | 10.57 | 11.66 | 10.39 | 11.65 | 2,164,654 | +0.98(+9.22%) |
Apr 02, 2009 | 10.70 | 11.08 | 10.10 | 10.67 | 2,900,272 | +0.48(+4.74%) |
Apr 01, 2009 | 10.27 | 10.61 | 10.04 | 10.18 | 1,855,468 | -0.32(-3.03%) |
Mar 31, 2009 | 10.12 | 10.61 | 9.713 | 10.50 | 2,210,878 | +0.66(+6.70%) |
Mar 30, 2009 | 10.01 | 10.08 | 9.719 | 9.842 | 1,643,133 | -1.72(-14.90%) |
Mar 26, 2009 | 10.92 | 11.61 | 10.54 | 11.56 | 2,136,422 | +0.73(+6.71%) |
Mar 25, 2009 | 10.89 | 11.31 | 9.982 | 10.84 | 2,208,652 | +0.03(+0.28%) |
Mar 24, 2009 | 11.46 | 11.88 | 10.79 | 10.81 | 2,230,369 | -0.84(-7.24%) |
Mar 23, 2009 | 10.59 | 11.67 | 10.54 | 11.65 | 2,385,054 | +1.58(+15.72%) |
Mar 20, 2009 | 11.18 | 11.22 | 9.982 | 10.07 | 1,784,382 | -1.04(-9.35%) |
Mar 19, 2009 | 12.22 | 12.33 | 11.10 | 11.11 | 1,909,862 | -0.91(-7.57%) |
Mar 18, 2009 | 11.21 | 12.10 | 10.85 | 12.02 | 2,522,058 | +0.58(+5.08%) |
Mar 17, 2009 | 10.62 | 11.47 | 10.23 | 11.44 | 1,789,735 | +0.81(+7.59%) |
Mar 16, 2009 | 11.58 | 11.79 | 10.60 | 10.63 | 2,099,320 | -0.76(-6.70%) |
Mar 13, 2009 | 11.33 | 11.58 | 10.98 | 11.39 | 0 | +0.17(+1.47%) |
Mar 12, 2009 | 10.47 | 11.30 | 10.21 | 11.23 | 1,897,025 | +0.76(+7.23%) |
Mar 11, 2009 | 10.54 | 10.87 | 10.20 | 10.47 | 1,932,087 | -0.03(-0.29%) |
Mar 10, 2009 | 9.750 | 10.61 | 9.591 | 10.50 | 3,337,958 | +1.09(+11.62%) |
Mar 09, 2009 | 9.212 | 9.628 | 9.145 | 9.408 | 1,717,698 | -0.07(-0.77%) |
Mar 06, 2009 | 9.915 | 9.988 | 8.925 | 9.481 | 0 | -0.35(-3.60%) |
Mar 05, 2009 | 10.24 | 10.40 | 9.744 | 9.835 | 1,692,510 | -0.65(-6.18%) |
Mar 04, 2009 | 10.52 | 10.82 | 10.20 | 10.48 | 1,293,302 | +0.14(+1.36%) |
Mar 02, 2009 | 11.26 | 11.26 | 10.17 | 10.34 | 1,678,210 | -1.03(-9.03%) |
Feb 27, 2009 | 11.28 | 11.71 | 11.14 | 11.37 | 0 | -0.11(-0.96%) |
Feb 26, 2009 | 12.56 | 12.78 | 11.36 | 11.48 | 1,724,507 | -0.79(-6.47%) |
Feb 25, 2009 | 12.60 | 12.87 | 11.73 | 12.27 | 1,604,953 | -0.48(-3.74%) |
Feb 24, 2009 | 11.70 | 12.77 | 11.63 | 12.75 | 1,927,181 | +1.16(+10.02%) |
Feb 23, 2009 | 12.44 | 12.54 | 11.53 | 11.59 | 1,819,211 | -0.89(-7.10%) |
Feb 20, 2009 | 11.31 | 12.54 | 11.04 | 12.47 | 0 | +0.86(+7.36%) |
Feb 19, 2009 | 12.38 | 12.48 | 11.48 | 11.62 | 1,533,276 | -0.44(-3.65%) |
Feb 18, 2009 | 11.96 | 12.32 | 11.42 | 12.06 | 1,538,506 | +0.18(+1.49%) |
Feb 17, 2009 | 12.41 | 12.93 | 11.81 | 11.88 | 2,172,534 | -1.27(-9.66%) |
Feb 13, 2009 | 14.10 | 14.25 | 13.09 | 13.15 | 1,831,830 | -1.04(-7.32%) |
Feb 12, 2009 | 14.15 | 14.36 | 13.35 | 14.19 | 2,225,794 | -0.06(-0.43%) |
Feb 11, 2009 | 14.03 | 14.44 | 13.51 | 14.25 | 1,498,850 | +0.43(+3.14%) |
Feb 10, 2009 | 14.34 | 14.82 | 13.67 | 13.82 | 2,880,156 | -0.73(-5.04%) |
Feb 09, 2009 | 14.20 | 14.68 | 13.76 | 14.55 | 1,143,502 | +0.32(+2.28%) |
Feb 06, 2009 | 12.91 | 14.40 | 12.88 | 14.23 | 1,627,062 | +1.49(+11.70%) |
Feb 05, 2009 | 12.82 | 13.13 | 12.03 | 12.74 | 1,892,720 | -0.24(-1.84%) |
Feb 04, 2009 | 13.65 | 13.76 | 12.93 | 12.98 | 1,333,834 | -0.68(-4.97%) |
Feb 03, 2009 | 14.46 | 14.46 | 13.56 | 13.65 | 1,577,701 | -0.60(-4.24%) |