Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.83 | 15.04 | 14.57 | 14.67 | 4,255,374 | +0.12(+0.80%) |
Apr 29, 2009 | 14.34 | 14.68 | 14.34 | 14.55 | 4,095,926 | +0.44(+3.15%) |
Apr 28, 2009 | 13.84 | 14.27 | 13.84 | 14.11 | 3,178,386 | -0.08(-0.58%) |
Apr 27, 2009 | 14.04 | 14.51 | 14.04 | 14.19 | 3,801,425 | -0.25(-1.75%) |
Apr 24, 2009 | 14.32 | 14.62 | 14.25 | 14.44 | 5,222,566 | +0.27(+1.87%) |
Apr 23, 2009 | 13.86 | 14.18 | 13.82 | 14.18 | 4,634,357 | +0.38(+2.77%) |
Apr 22, 2009 | 13.67 | 14.12 | 13.64 | 13.80 | 5,425,342 | -0.12(-0.86%) |
Apr 21, 2009 | 13.27 | 14.08 | 13.05 | 13.92 | 6,389,537 | -0.01(-0.09%) |
Apr 20, 2009 | 14.42 | 14.42 | 13.90 | 13.93 | 6,025,915 | -0.81(-5.49%) |
Apr 17, 2009 | 14.43 | 14.96 | 14.33 | 14.74 | 5,217,834 | +0.21(+1.46%) |
Apr 16, 2009 | 14.38 | 14.59 | 14.10 | 14.53 | 4,724,403 | +0.34(+2.40%) |
Apr 15, 2009 | 13.66 | 14.21 | 13.66 | 14.19 | 4,116,021 | +0.37(+2.70%) |
Apr 14, 2009 | 13.86 | 14.28 | 13.78 | 13.81 | 7,027,393 | +0.04(+0.30%) |
Apr 13, 2009 | 13.13 | 13.92 | 13.13 | 13.77 | 4,781,429 | +0.34(+2.57%) |
Apr 09, 2009 | 13.15 | 13.43 | 13.12 | 13.43 | 5,835,949 | +0.76(+5.96%) |
Apr 08, 2009 | 12.59 | 12.74 | 12.44 | 12.67 | 4,100,214 | +0.15(+1.16%) |
Apr 07, 2009 | 12.49 | 12.65 | 12.34 | 12.53 | 5,860,497 | -0.38(-2.93%) |
Apr 06, 2009 | 12.86 | 12.93 | 12.57 | 12.90 | 5,153,115 | -0.11(-0.83%) |
Apr 03, 2009 | 12.70 | 13.07 | 12.64 | 13.01 | 7,237,674 | +0.31(+2.45%) |
Apr 02, 2009 | 12.95 | 12.95 | 12.65 | 12.70 | 7,425,826 | +0.37(+3.03%) |
Apr 01, 2009 | 11.88 | 12.38 | 11.61 | 12.33 | 6,797,559 | +0.32(+2.70%) |
Mar 31, 2009 | 11.92 | 12.24 | 11.82 | 12.00 | 5,833,473 | +0.42(+3.62%) |
Mar 30, 2009 | 11.90 | 11.90 | 11.51 | 11.58 | 6,630,030 | -1.14(-8.94%) |
Mar 26, 2009 | 12.70 | 12.74 | 12.31 | 12.72 | 6,644,931 | +0.24(+1.96%) |
Mar 25, 2009 | 12.49 | 12.86 | 12.12 | 12.48 | 9,464,613 | +0.08(+0.64%) |
Mar 24, 2009 | 12.73 | 12.85 | 12.39 | 12.40 | 8,497,811 | -0.47(-3.64%) |
Mar 23, 2009 | 12.73 | 12.87 | 12.64 | 12.87 | 8,972,978 | +1.09(+9.27%) |
Mar 20, 2009 | 11.95 | 12.02 | 11.53 | 11.78 | 5,780,366 | -0.12(-1.01%) |
Mar 19, 2009 | 12.50 | 12.52 | 11.83 | 11.90 | 7,259,837 | -0.25(-2.08%) |
Mar 18, 2009 | 11.87 | 12.24 | 11.50 | 12.15 | 8,936,512 | +0.26(+2.20%) |
Mar 17, 2009 | 11.66 | 11.90 | 11.43 | 11.89 | 5,805,422 | +0.30(+2.62%) |
Mar 16, 2009 | 11.84 | 12.12 | 11.58 | 11.58 | 6,215,031 | +0.07(+0.58%) |
Mar 13, 2009 | 11.52 | 11.63 | 11.19 | 11.52 | 0 | +0.10(+0.87%) |
Mar 12, 2009 | 10.73 | 11.48 | 10.60 | 11.42 | 7,036,594 | +0.58(+5.36%) |
Mar 11, 2009 | 10.76 | 11.10 | 10.55 | 10.84 | 7,347,432 | +0.21(+1.95%) |
Mar 10, 2009 | 9.571 | 10.65 | 9.451 | 10.63 | 8,560,685 | +1.43(+15.52%) |
Mar 09, 2009 | 9.339 | 9.432 | 9.140 | 9.202 | 5,856,286 | -0.34(-3.57%) |
Mar 06, 2009 | 9.534 | 9.630 | 9.339 | 9.542 | 0 | +0.01(+0.09%) |
Mar 05, 2009 | 9.696 | 9.829 | 9.277 | 9.534 | 4,369,878 | -0.44(-4.37%) |
Mar 04, 2009 | 9.866 | 10.10 | 9.376 | 9.970 | 5,919,352 | +0.37(+3.85%) |
Mar 02, 2009 | 9.762 | 9.762 | 9.364 | 9.601 | 6,977,057 | -0.47(-4.70%) |
Feb 27, 2009 | 10.04 | 10.30 | 9.995 | 10.07 | 0 | -0.43(-4.07%) |
Feb 26, 2009 | 10.50 | 10.85 | 10.13 | 10.50 | 10,208,080 | +0.58(+5.81%) |
Feb 25, 2009 | 9.472 | 10.08 | 8.974 | 9.924 | 10,148,098 | +0.47(+5.01%) |
Feb 24, 2009 | 8.654 | 9.497 | 8.513 | 9.451 | 9,079,286 | +0.89(+10.43%) |
Feb 23, 2009 | 9.268 | 9.268 | 8.555 | 8.559 | 7,518,970 | -0.43(-4.76%) |
Feb 20, 2009 | 8.924 | 9.194 | 8.625 | 8.986 | 10,464,404 | -0.16(-1.72%) |
Feb 19, 2009 | 9.102 | 9.293 | 8.978 | 9.144 | 6,553,905 | +0.22(+2.42%) |
Feb 18, 2009 | 9.376 | 9.376 | 8.812 | 8.928 | 8,399,647 | -0.29(-3.20%) |
Feb 17, 2009 | 10.11 | 10.11 | 9.223 | 9.223 | 7,843,755 | -0.83(-8.26%) |
Feb 13, 2009 | 10.27 | 10.43 | 10.02 | 10.05 | 6,182,921 | -0.18(-1.74%) |
Feb 12, 2009 | 10.04 | 10.24 | 9.762 | 10.23 | 7,038,914 | +0.01(+0.12%) |
Feb 11, 2009 | 10.27 | 10.38 | 10.07 | 10.22 | 5,525,275 | -0.01(-0.12%) |
Feb 10, 2009 | 10.78 | 10.85 | 10.11 | 10.23 | 5,973,541 | -0.64(-5.84%) |
Feb 09, 2009 | 10.89 | 10.97 | 10.62 | 10.87 | 3,182,672 | +0.15(+1.43%) |
Feb 06, 2009 | 10.35 | 10.85 | 10.28 | 10.71 | 4,908,314 | +0.17(+1.57%) |
Feb 05, 2009 | 10.24 | 10.61 | 10.10 | 10.55 | 2,984,572 | +0.24(+2.34%) |
Feb 04, 2009 | 10.50 | 10.67 | 10.19 | 10.31 | 2,787,662 | -0.07(-0.72%) |
Feb 03, 2009 | 10.29 | 10.41 | 9.995 | 10.38 | 2,698,527 | +0.32(+3.18%) |