Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.62 | 13.95 | 12.60 | 12.82 | 7,202,436 | -0.78(-5.72%) |
Apr 29, 2009 | 13.58 | 14.19 | 13.49 | 13.59 | 3,600,706 | +0.40(+3.02%) |
Apr 28, 2009 | 12.96 | 13.43 | 12.77 | 13.20 | 3,629,700 | -0.10(-0.78%) |
Apr 27, 2009 | 13.83 | 13.88 | 12.80 | 13.30 | 4,790,925 | -0.96(-6.70%) |
Apr 24, 2009 | 14.37 | 14.66 | 14.05 | 14.26 | 6,036,156 | +0.22(+1.60%) |
Apr 23, 2009 | 12.66 | 14.16 | 12.66 | 14.03 | 4,777,192 | +1.00(+7.69%) |
Apr 22, 2009 | 13.45 | 13.51 | 12.69 | 13.03 | 4,118,937 | -0.17(-1.26%) |
Apr 21, 2009 | 12.73 | 13.45 | 12.26 | 13.20 | 5,102,528 | +0.44(+3.43%) |
Apr 20, 2009 | 13.61 | 13.61 | 12.63 | 12.76 | 4,867,316 | -1.38(-9.79%) |
Apr 17, 2009 | 14.46 | 14.57 | 14.04 | 14.14 | 6,831,780 | -0.20(-1.40%) |
Apr 16, 2009 | 14.84 | 14.93 | 14.08 | 14.34 | 3,573,509 | -0.27(-1.88%) |
Apr 15, 2009 | 13.85 | 14.62 | 13.85 | 14.62 | 4,209,208 | +0.86(+6.24%) |
Apr 14, 2009 | 14.56 | 14.56 | 13.64 | 13.76 | 5,598,673 | -0.85(-5.80%) |
Apr 13, 2009 | 14.02 | 14.70 | 13.89 | 14.61 | 2,561,715 | +0.39(+2.78%) |
Apr 09, 2009 | 14.70 | 14.70 | 14.15 | 14.21 | 3,938,673 | +0.26(+1.86%) |
Apr 08, 2009 | 12.97 | 13.96 | 12.96 | 13.95 | 3,461,982 | +0.79(+5.99%) |
Apr 07, 2009 | 12.68 | 13.49 | 12.48 | 13.16 | 3,384,991 | +0.14(+1.07%) |
Apr 06, 2009 | 13.24 | 13.42 | 12.69 | 13.03 | 4,270,713 | -0.61(-4.45%) |
Apr 03, 2009 | 13.58 | 13.66 | 12.88 | 13.63 | 2,560,658 | +0.54(+4.10%) |
Apr 02, 2009 | 12.72 | 14.05 | 12.55 | 13.09 | 6,610,040 | +0.83(+6.78%) |
Apr 01, 2009 | 11.29 | 12.29 | 11.29 | 12.26 | 3,408,351 | +0.69(+5.98%) |
Mar 31, 2009 | 11.51 | 12.00 | 11.51 | 11.57 | 4,976,958 | +0.11(+0.98%) |
Mar 30, 2009 | 11.93 | 11.93 | 11.24 | 11.46 | 4,007,806 | -1.13(-8.97%) |
Mar 26, 2009 | 12.34 | 12.59 | 12.19 | 12.59 | 4,219,595 | +0.63(+5.27%) |
Mar 25, 2009 | 11.80 | 12.38 | 11.60 | 11.96 | 4,018,446 | +0.38(+3.31%) |
Mar 24, 2009 | 12.09 | 12.09 | 11.38 | 11.57 | 6,055,107 | -0.92(-7.37%) |
Mar 23, 2009 | 11.98 | 12.50 | 11.94 | 12.50 | 5,086,514 | +1.15(+10.16%) |
Mar 20, 2009 | 11.87 | 11.87 | 11.11 | 11.34 | 4,658,790 | -0.48(-4.06%) |
Mar 19, 2009 | 12.38 | 12.75 | 11.48 | 11.82 | 5,082,371 | -0.21(-1.77%) |
Mar 18, 2009 | 11.22 | 12.09 | 10.86 | 12.04 | 6,933,726 | +0.41(+3.56%) |
Mar 17, 2009 | 10.55 | 11.63 | 10.50 | 11.62 | 5,509,103 | +1.08(+10.27%) |
Mar 16, 2009 | 11.23 | 11.41 | 10.46 | 10.54 | 7,675,871 | -0.44(-4.05%) |
Mar 13, 2009 | 10.73 | 11.27 | 10.51 | 10.98 | 0 | +0.35(+3.31%) |
Mar 12, 2009 | 9.448 | 10.77 | 9.448 | 10.63 | 5,228,847 | +0.67(+6.67%) |
Mar 11, 2009 | 10.93 | 11.02 | 9.808 | 9.966 | 7,178,063 | -0.84(-7.77%) |
Mar 10, 2009 | 9.811 | 10.95 | 9.699 | 10.81 | 8,610,971 | +1.49(+15.98%) |
Mar 09, 2009 | 8.643 | 9.429 | 8.643 | 9.316 | 5,012,279 | +0.18(+1.99%) |
Mar 06, 2009 | 9.251 | 9.649 | 8.821 | 9.135 | 0 | -0.00(-0.04%) |
Mar 05, 2009 | 9.274 | 9.715 | 9.016 | 9.139 | 3,316,373 | -0.70(-7.08%) |
Mar 04, 2009 | 9.169 | 10.08 | 9.169 | 9.835 | 6,355,149 | +1.45(+17.24%) |
Mar 02, 2009 | 9.235 | 9.282 | 8.315 | 8.388 | 5,401,713 | -0.77(-8.44%) |
Feb 27, 2009 | 8.701 | 9.436 | 8.593 | 9.162 | 0 | +0.21(+2.33%) |
Feb 26, 2009 | 8.879 | 9.351 | 8.794 | 8.953 | 5,309,376 | +0.25(+2.89%) |
Feb 25, 2009 | 8.879 | 8.993 | 8.350 | 8.701 | 3,884,625 | -0.44(-4.82%) |
Feb 24, 2009 | 8.431 | 9.251 | 8.338 | 9.142 | 4,399,676 | +0.83(+10.00%) |
Feb 23, 2009 | 9.069 | 9.069 | 8.257 | 8.311 | 2,948,794 | -0.38(-4.32%) |
Feb 20, 2009 | 8.802 | 8.802 | 8.226 | 8.686 | 5,567,830 | -0.39(-4.30%) |
Feb 19, 2009 | 8.756 | 9.371 | 8.756 | 9.077 | 4,786,315 | +0.42(+4.82%) |
Feb 18, 2009 | 8.585 | 8.752 | 8.315 | 8.659 | 7,224,069 | -0.15(-1.67%) |
Feb 17, 2009 | 8.879 | 9.011 | 8.315 | 8.806 | 9,246,405 | -1.41(-13.82%) |
Feb 13, 2009 | 9.734 | 10.36 | 9.599 | 10.22 | 7,008,504 | +0.72(+7.53%) |
Feb 12, 2009 | 10.07 | 10.14 | 9.119 | 9.502 | 9,481,489 | -0.40(-4.06%) |
Feb 11, 2009 | 9.765 | 10.36 | 9.722 | 9.904 | 6,999,397 | +0.18(+1.83%) |
Feb 10, 2009 | 9.939 | 10.80 | 9.456 | 9.726 | 16,446,803 | +0.29(+3.07%) |
Feb 09, 2009 | 9.262 | 9.649 | 9.061 | 9.436 | 8,948,812 | +0.48(+5.35%) |
Feb 06, 2009 | 8.435 | 9.080 | 8.245 | 8.957 | 10,592,767 | +0.72(+8.73%) |
Feb 05, 2009 | 7.530 | 8.435 | 7.218 | 8.237 | 7,735,331 | +0.59(+7.68%) |
Feb 04, 2009 | 7.518 | 7.827 | 7.201 | 7.650 | 10,571,859 | +0.46(+6.34%) |
Feb 03, 2009 | 7.982 | 8.017 | 7.100 | 7.193 | 12,167,177 | -0.41(-5.34%) |