Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.93 | 12.01 | 11.63 | 11.84 | 14,575,997 | -0.54(-4.39%) |
Apr 29, 2009 | 11.95 | 12.49 | 11.83 | 12.39 | 2,245,092 | +0.48(+4.06%) |
Apr 28, 2009 | 11.88 | 12.47 | 11.70 | 11.90 | 2,229,055 | -0.17(-1.43%) |
Apr 27, 2009 | 12.42 | 12.60 | 11.58 | 12.08 | 2,399,949 | -0.72(-5.64%) |
Apr 24, 2009 | 12.37 | 13.24 | 12.16 | 12.80 | 2,931,877 | +0.57(+4.68%) |
Apr 23, 2009 | 11.72 | 12.33 | 11.47 | 12.23 | 2,418,048 | +0.46(+3.92%) |
Apr 22, 2009 | 11.50 | 12.44 | 11.47 | 11.76 | 4,400,932 | -0.09(-0.75%) |
Apr 21, 2009 | 10.82 | 11.90 | 10.56 | 11.85 | 3,858,957 | +0.95(+8.71%) |
Apr 20, 2009 | 11.66 | 11.88 | 10.83 | 10.90 | 2,996,834 | -1.17(-9.66%) |
Apr 17, 2009 | 12.15 | 12.55 | 11.75 | 12.07 | 2,720,904 | -0.12(-0.96%) |
Apr 16, 2009 | 12.27 | 12.59 | 11.73 | 12.19 | 3,477,468 | +0.03(+0.27%) |
Apr 15, 2009 | 11.69 | 12.21 | 11.14 | 12.15 | 3,565,924 | +1.40(+13.01%) |
Apr 14, 2009 | 11.57 | 11.67 | 10.74 | 10.75 | 3,452,261 | -1.13(-9.53%) |
Apr 13, 2009 | 10.93 | 12.15 | 10.69 | 11.89 | 3,628,265 | +0.74(+6.62%) |
Apr 09, 2009 | 10.00 | 11.18 | 9.988 | 11.15 | 2,970,824 | +1.39(+14.29%) |
Apr 08, 2009 | 9.672 | 10.03 | 9.533 | 9.755 | 1,986,909 | +0.16(+1.68%) |
Apr 07, 2009 | 10.37 | 10.47 | 9.588 | 9.594 | 2,538,168 | -1.00(-9.48%) |
Apr 06, 2009 | 10.49 | 10.79 | 10.18 | 10.60 | 2,385,682 | -0.06(-0.52%) |
Apr 03, 2009 | 9.899 | 10.69 | 9.811 | 10.65 | 3,911,359 | +0.68(+6.79%) |
Apr 02, 2009 | 9.733 | 10.23 | 9.583 | 9.977 | 4,013,625 | +0.59(+6.28%) |
Apr 01, 2009 | 9.294 | 9.666 | 9.211 | 9.388 | 2,331,395 | -0.22(-2.27%) |
Mar 31, 2009 | 9.194 | 9.816 | 9.055 | 9.605 | 3,306,648 | +0.54(+5.94%) |
Mar 30, 2009 | 9.305 | 9.416 | 9.022 | 9.067 | 2,108,933 | -1.12(-10.96%) |
Mar 26, 2009 | 9.988 | 10.22 | 9.455 | 10.18 | 2,669,945 | +0.38(+3.91%) |
Mar 25, 2009 | 9.922 | 10.17 | 9.050 | 9.799 | 2,823,334 | -0.06(-0.62%) |
Mar 24, 2009 | 10.35 | 10.65 | 9.694 | 9.861 | 3,256,056 | -0.63(-5.98%) |
Mar 23, 2009 | 9.566 | 10.49 | 9.550 | 10.49 | 3,336,167 | +1.54(+17.18%) |
Mar 20, 2009 | 9.894 | 10.04 | 8.922 | 8.950 | 3,040,724 | -0.88(-8.93%) |
Mar 19, 2009 | 10.49 | 10.54 | 9.705 | 9.827 | 2,604,527 | -0.50(-4.84%) |
Mar 18, 2009 | 9.861 | 10.34 | 9.278 | 10.33 | 3,075,827 | +0.41(+4.08%) |
Mar 17, 2009 | 9.055 | 9.949 | 9.028 | 9.922 | 2,649,517 | +0.69(+7.46%) |
Mar 16, 2009 | 10.14 | 10.14 | 9.211 | 9.233 | 2,971,683 | -0.84(-8.37%) |
Mar 13, 2009 | 10.32 | 10.41 | 9.755 | 10.08 | 0 | -0.22(-2.10%) |
Mar 12, 2009 | 9.683 | 10.40 | 9.439 | 10.29 | 2,530,978 | +0.51(+5.16%) |
Mar 11, 2009 | 9.888 | 10.16 | 9.527 | 9.788 | 3,292,367 | -0.12(-1.18%) |
Mar 10, 2009 | 9.006 | 9.960 | 8.883 | 9.905 | 3,568,525 | +1.16(+13.27%) |
Mar 09, 2009 | 8.506 | 8.800 | 8.334 | 8.745 | 2,203,016 | +0.08(+0.96%) |
Mar 06, 2009 | 8.772 | 9.000 | 8.123 | 8.661 | 0 | -0.17(-1.89%) |
Mar 05, 2009 | 9.239 | 9.278 | 8.656 | 8.828 | 3,879,314 | -0.52(-5.58%) |
Mar 04, 2009 | 9.294 | 9.539 | 8.994 | 9.350 | 2,936,156 | +0.51(+5.78%) |
Mar 02, 2009 | 9.344 | 9.511 | 8.767 | 8.839 | 4,603,351 | -0.68(-7.17%) |
Feb 27, 2009 | 9.328 | 9.705 | 9.228 | 9.522 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 9.922 | 10.09 | 9.400 | 9.522 | 3,764,869 | -0.24(-2.50%) |
Feb 25, 2009 | 9.927 | 10.09 | 9.250 | 9.766 | 4,941,831 | -0.34(-3.35%) |
Feb 24, 2009 | 9.494 | 10.12 | 9.089 | 10.10 | 5,716,122 | +0.17(+1.68%) |
Feb 23, 2009 | 10.92 | 10.98 | 9.861 | 9.938 | 3,749,547 | -0.82(-7.59%) |
Feb 20, 2009 | 11.57 | 11.57 | 9.888 | 10.75 | 7,352,760 | -1.57(-12.75%) |
Feb 19, 2009 | 12.95 | 13.05 | 12.10 | 12.33 | 2,391,725 | -0.33(-2.59%) |
Feb 18, 2009 | 12.71 | 12.79 | 12.10 | 12.65 | 1,696,518 | +0.08(+0.62%) |
Feb 17, 2009 | 12.88 | 13.01 | 12.40 | 12.58 | 3,004,116 | -0.71(-5.31%) |
Feb 13, 2009 | 13.79 | 13.95 | 13.25 | 13.28 | 2,551,426 | -0.53(-3.86%) |
Feb 12, 2009 | 13.11 | 13.92 | 12.78 | 13.81 | 3,185,244 | +0.37(+2.77%) |
Feb 11, 2009 | 13.18 | 13.55 | 12.88 | 13.44 | 1,982,046 | +0.39(+3.02%) |
Feb 10, 2009 | 14.02 | 14.20 | 12.99 | 13.05 | 2,244,147 | -1.17(-8.20%) |
Feb 09, 2009 | 14.28 | 14.31 | 13.92 | 14.21 | 1,452,766 | -0.11(-0.77%) |
Feb 06, 2009 | 13.09 | 14.46 | 13.08 | 14.32 | 2,661,244 | +1.18(+9.00%) |
Feb 05, 2009 | 13.06 | 13.61 | 12.70 | 13.14 | 2,702,872 | -0.11(-0.80%) |
Feb 04, 2009 | 13.40 | 13.79 | 13.17 | 13.25 | 1,552,204 | -0.16(-1.20%) |
Feb 03, 2009 | 13.64 | 13.64 | 13.17 | 13.41 | 1,633,807 | -0.13(-0.94%) |