Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.28 | 14.74 | 14.11 | 14.11 | 5,418,022 | -0.07(-0.49%) |
Apr 29, 2009 | 13.68 | 14.40 | 13.62 | 14.18 | 7,470,936 | +0.60(+4.41%) |
Apr 28, 2009 | 13.09 | 13.96 | 13.09 | 13.59 | 9,892,421 | +0.09(+0.68%) |
Apr 27, 2009 | 13.97 | 14.09 | 13.03 | 13.49 | 10,139,820 | -0.86(-5.99%) |
Apr 24, 2009 | 13.73 | 14.76 | 13.45 | 14.35 | 13,739,790 | +0.71(+5.20%) |
Apr 23, 2009 | 13.16 | 13.74 | 12.88 | 13.64 | 10,796,775 | +0.62(+4.77%) |
Apr 22, 2009 | 13.24 | 13.74 | 12.92 | 13.02 | 9,223,052 | -0.54(-3.99%) |
Apr 21, 2009 | 12.18 | 13.56 | 11.97 | 13.56 | 13,645,647 | +1.23(+9.96%) |
Apr 20, 2009 | 13.77 | 13.77 | 12.33 | 12.33 | 9,535,215 | -1.69(-12.04%) |
Apr 17, 2009 | 13.60 | 14.47 | 13.41 | 14.02 | 11,222,726 | +0.35(+2.53%) |
Apr 16, 2009 | 13.34 | 14.33 | 12.64 | 13.68 | 13,012,998 | +0.50(+3.82%) |
Apr 15, 2009 | 12.02 | 13.31 | 11.96 | 13.17 | 8,411,550 | +1.05(+8.67%) |
Apr 14, 2009 | 12.97 | 13.21 | 12.05 | 12.12 | 8,117,987 | -1.08(-8.20%) |
Apr 13, 2009 | 12.94 | 13.58 | 12.76 | 13.21 | 6,631,318 | -0.03(-0.20%) |
Apr 09, 2009 | 12.10 | 13.27 | 11.86 | 13.23 | 7,597,475 | +1.71(+14.86%) |
Apr 08, 2009 | 11.36 | 11.64 | 11.17 | 11.52 | 7,238,247 | +0.31(+2.81%) |
Apr 07, 2009 | 12.03 | 12.10 | 11.21 | 11.21 | 6,426,447 | -1.16(-9.37%) |
Apr 06, 2009 | 12.32 | 12.69 | 11.93 | 12.36 | 6,167,223 | -0.22(-1.77%) |
Apr 03, 2009 | 11.46 | 12.60 | 11.19 | 12.59 | 6,089,981 | +1.16(+10.10%) |
Apr 02, 2009 | 10.75 | 11.59 | 10.75 | 11.43 | 7,090,268 | +0.93(+8.88%) |
Apr 01, 2009 | 10.49 | 10.79 | 10.33 | 10.50 | 4,266,647 | -0.15(-1.44%) |
Mar 31, 2009 | 10.12 | 10.85 | 10.04 | 10.65 | 7,858,051 | +0.74(+7.51%) |
Mar 30, 2009 | 10.18 | 10.29 | 9.847 | 9.909 | 3,061,759 | -1.24(-11.12%) |
Mar 26, 2009 | 11.04 | 11.22 | 10.40 | 11.15 | 7,993,192 | +0.30(+2.80%) |
Mar 25, 2009 | 10.93 | 11.19 | 9.978 | 10.85 | 8,430,642 | +0.11(+1.04%) |
Mar 24, 2009 | 11.42 | 11.76 | 10.69 | 10.73 | 7,593,082 | -1.19(-9.98%) |
Mar 23, 2009 | 10.96 | 12.01 | 10.95 | 11.92 | 6,319,176 | +1.63(+15.89%) |
Mar 20, 2009 | 11.22 | 11.23 | 10.22 | 10.29 | 7,110,958 | -0.99(-8.75%) |
Mar 19, 2009 | 12.18 | 12.23 | 11.22 | 11.28 | 8,225,269 | -0.68(-5.71%) |
Mar 18, 2009 | 11.29 | 12.06 | 10.90 | 11.96 | 9,790,471 | +0.54(+4.74%) |
Mar 17, 2009 | 10.65 | 11.46 | 10.34 | 11.42 | 7,214,157 | +0.85(+8.06%) |
Mar 16, 2009 | 11.64 | 11.70 | 10.55 | 10.56 | 5,712,577 | -0.99(-8.60%) |
Mar 13, 2009 | 11.98 | 11.98 | 11.15 | 11.56 | 0 | -0.28(-2.40%) |
Mar 12, 2009 | 10.92 | 12.00 | 10.84 | 11.84 | 7,928,308 | +0.89(+8.17%) |
Mar 11, 2009 | 11.29 | 11.36 | 10.77 | 10.95 | 8,399,967 | -0.21(-1.86%) |
Mar 10, 2009 | 9.916 | 11.17 | 9.840 | 11.16 | 11,993,092 | +1.50(+15.54%) |
Mar 09, 2009 | 9.118 | 9.705 | 9.114 | 9.656 | 9,312,091 | +0.23(+2.40%) |
Mar 06, 2009 | 9.659 | 9.659 | 8.842 | 9.429 | 0 | -0.10(-1.05%) |
Mar 05, 2009 | 9.840 | 10.02 | 9.464 | 9.529 | 6,278,200 | -0.68(-6.65%) |
Mar 04, 2009 | 10.15 | 10.45 | 9.878 | 10.21 | 8,142,546 | +0.41(+4.23%) |
Mar 02, 2009 | 10.26 | 10.43 | 9.637 | 9.794 | 9,052,357 | -0.77(-7.27%) |
Feb 27, 2009 | 10.35 | 10.97 | 10.33 | 10.56 | 0 | -0.16(-1.50%) |
Feb 26, 2009 | 11.59 | 11.74 | 10.67 | 10.72 | 5,959,713 | -0.61(-5.35%) |
Feb 25, 2009 | 11.37 | 11.88 | 10.88 | 11.33 | 10,264,183 | -0.22(-1.93%) |
Feb 24, 2009 | 10.70 | 11.62 | 10.62 | 11.55 | 7,812,860 | +0.93(+8.78%) |
Feb 23, 2009 | 11.65 | 11.79 | 10.58 | 10.62 | 8,913,126 | -1.01(-8.65%) |
Feb 20, 2009 | 10.45 | 11.64 | 10.36 | 11.62 | 7,703,853 | +0.79(+7.34%) |
Feb 19, 2009 | 11.46 | 11.75 | 10.71 | 10.83 | 5,074,152 | -0.47(-4.14%) |
Feb 18, 2009 | 11.28 | 11.42 | 10.79 | 11.30 | 6,121,740 | +0.16(+1.41%) |
Feb 17, 2009 | 11.41 | 11.63 | 11.02 | 11.14 | 4,516,175 | -0.90(-7.49%) |
Feb 13, 2009 | 12.86 | 12.86 | 12.03 | 12.04 | 3,881,387 | -0.96(-7.38%) |
Feb 12, 2009 | 12.79 | 13.00 | 11.95 | 13.00 | 5,425,151 | -0.20(-1.48%) |
Feb 11, 2009 | 12.95 | 13.22 | 12.51 | 13.20 | 5,662,442 | +0.26(+2.02%) |
Feb 10, 2009 | 14.13 | 14.19 | 12.82 | 12.94 | 5,617,456 | -1.39(-9.72%) |
Feb 09, 2009 | 14.15 | 14.35 | 13.82 | 14.33 | 4,922,194 | +0.21(+1.50%) |
Feb 06, 2009 | 13.26 | 14.21 | 13.04 | 14.12 | 5,507,822 | +0.95(+7.20%) |
Feb 05, 2009 | 13.26 | 13.68 | 12.70 | 13.17 | 5,974,045 | -0.36(-2.67%) |
Feb 04, 2009 | 13.78 | 14.25 | 13.49 | 13.53 | 14,905,909 | -0.27(-1.95%) |
Feb 03, 2009 | 14.06 | 14.06 | 13.53 | 13.80 | 7,410,097 | -0.08(-0.57%) |