Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.35 | 12.62 | 12.21 | 12.32 | 9,582,439 | +0.09(+0.73%) |
Apr 29, 2009 | 12.02 | 12.30 | 11.91 | 12.23 | 11,750,525 | +0.35(+2.95%) |
Apr 28, 2009 | 12.09 | 12.26 | 11.72 | 11.88 | 13,786,701 | -0.46(-3.70%) |
Apr 27, 2009 | 12.30 | 12.55 | 12.24 | 12.33 | 13,748,783 | -0.22(-1.78%) |
Apr 24, 2009 | 12.53 | 12.76 | 12.22 | 12.56 | 14,875,242 | -0.09(-0.74%) |
Apr 23, 2009 | 12.46 | 12.77 | 12.18 | 12.65 | 16,091,735 | +0.28(+2.27%) |
Apr 22, 2009 | 12.21 | 12.92 | 12.02 | 12.37 | 14,978,025 | -0.11(-0.90%) |
Apr 21, 2009 | 11.39 | 12.48 | 11.35 | 12.48 | 16,054,151 | +0.73(+6.22%) |
Apr 20, 2009 | 11.98 | 12.16 | 11.68 | 11.75 | 13,808,952 | -0.66(-5.32%) |
Apr 17, 2009 | 12.44 | 12.57 | 12.21 | 12.41 | 11,255,190 | -0.02(-0.16%) |
Apr 16, 2009 | 12.44 | 12.66 | 12.19 | 12.43 | 13,321,568 | -0.11(-0.86%) |
Apr 15, 2009 | 11.76 | 12.60 | 11.72 | 12.54 | 11,211,707 | +0.48(+3.95%) |
Apr 14, 2009 | 12.25 | 12.56 | 12.06 | 12.06 | 15,570,185 | -0.46(-3.69%) |
Apr 13, 2009 | 12.35 | 12.68 | 12.20 | 12.52 | 11,795,519 | -0.04(-0.36%) |
Apr 09, 2009 | 12.16 | 12.58 | 11.86 | 12.57 | 18,265,100 | +0.96(+8.28%) |
Apr 08, 2009 | 11.26 | 11.66 | 11.25 | 11.61 | 11,424,178 | +0.09(+0.74%) |
Apr 07, 2009 | 11.76 | 11.83 | 11.52 | 11.52 | 8,799,544 | -0.53(-4.39%) |
Apr 06, 2009 | 12.00 | 12.14 | 11.86 | 12.05 | 9,265,369 | -0.19(-1.58%) |
Apr 03, 2009 | 11.99 | 12.25 | 11.70 | 12.24 | 12,619,588 | +0.20(+1.66%) |
Apr 02, 2009 | 11.39 | 12.17 | 11.38 | 12.04 | 18,826,400 | +0.93(+8.33%) |
Apr 01, 2009 | 10.78 | 11.33 | 10.78 | 11.12 | 13,238,543 | +0.15(+1.36%) |
Mar 31, 2009 | 10.55 | 11.11 | 10.45 | 10.97 | 13,041,547 | +0.55(+5.32%) |
Mar 30, 2009 | 10.58 | 10.86 | 10.35 | 10.42 | 12,094,355 | -0.94(-8.30%) |
Mar 26, 2009 | 11.04 | 11.43 | 10.84 | 11.36 | 15,373,646 | +0.39(+3.60%) |
Mar 25, 2009 | 10.51 | 11.06 | 10.29 | 10.96 | 17,589,442 | +0.60(+5.80%) |
Mar 24, 2009 | 10.68 | 11.14 | 10.36 | 10.36 | 16,021,837 | -0.64(-5.78%) |
Mar 23, 2009 | 10.27 | 11.00 | 10.22 | 11.00 | 18,427,772 | +1.41(+14.69%) |
Mar 20, 2009 | 9.666 | 9.921 | 9.460 | 9.589 | 16,721,013 | -0.02(-0.19%) |
Mar 19, 2009 | 10.27 | 10.38 | 9.540 | 9.607 | 15,982,936 | -0.57(-5.63%) |
Mar 18, 2009 | 9.544 | 10.21 | 9.320 | 10.18 | 21,503,214 | +0.52(+5.37%) |
Mar 17, 2009 | 9.434 | 9.672 | 9.110 | 9.662 | 19,034,986 | +0.22(+2.33%) |
Mar 16, 2009 | 9.973 | 10.18 | 9.426 | 9.442 | 17,958,958 | -0.54(-5.44%) |
Mar 13, 2009 | 9.953 | 10.04 | 9.644 | 9.986 | 0 | +0.03(+0.33%) |
Mar 12, 2009 | 9.067 | 10.02 | 8.858 | 9.953 | 23,478,708 | +0.84(+9.23%) |
Mar 11, 2009 | 8.921 | 9.293 | 8.628 | 9.112 | 21,090,738 | +0.13(+1.50%) |
Mar 10, 2009 | 8.247 | 9.014 | 8.222 | 8.978 | 21,605,534 | +0.94(+11.65%) |
Mar 09, 2009 | 7.756 | 8.145 | 7.556 | 8.041 | 16,832,930 | +0.17(+2.15%) |
Mar 06, 2009 | 8.125 | 8.237 | 7.593 | 7.872 | 0 | -0.15(-1.90%) |
Mar 05, 2009 | 8.589 | 8.729 | 7.890 | 8.025 | 20,641,310 | -1.03(-11.42%) |
Mar 04, 2009 | 9.027 | 9.295 | 8.742 | 9.059 | 15,390,187 | +0.28(+3.15%) |
Mar 02, 2009 | 9.045 | 9.320 | 8.644 | 8.782 | 16,980,854 | -0.54(-5.83%) |
Feb 27, 2009 | 9.978 | 9.978 | 9.312 | 9.326 | 0 | -0.65(-6.55%) |
Feb 26, 2009 | 10.45 | 10.49 | 9.859 | 9.980 | 11,960,210 | -0.24(-2.35%) |
Feb 25, 2009 | 10.26 | 10.54 | 9.870 | 10.22 | 12,406,194 | -0.16(-1.59%) |
Feb 24, 2009 | 9.471 | 10.39 | 9.471 | 10.38 | 14,320,194 | +0.90(+9.47%) |
Feb 23, 2009 | 10.38 | 10.43 | 9.462 | 9.487 | 15,484,321 | -0.85(-8.25%) |
Feb 20, 2009 | 9.961 | 10.59 | 9.898 | 10.34 | 0 | +0.19(+1.82%) |
Feb 19, 2009 | 10.63 | 11.05 | 10.08 | 10.15 | 12,152,796 | -0.16(-1.60%) |
Feb 18, 2009 | 10.43 | 10.69 | 10.05 | 10.32 | 11,531,911 | +0.03(+0.26%) |
Feb 17, 2009 | 10.83 | 10.89 | 10.27 | 10.29 | 18,621,700 | -0.97(-8.62%) |
Feb 13, 2009 | 11.05 | 11.45 | 10.98 | 11.26 | 12,570,767 | +0.18(+1.62%) |
Feb 12, 2009 | 10.63 | 11.14 | 10.52 | 11.09 | 11,774,451 | +0.15(+1.38%) |
Feb 11, 2009 | 10.57 | 10.95 | 10.48 | 10.93 | 9,826,251 | +0.38(+3.59%) |
Feb 10, 2009 | 11.24 | 11.38 | 10.44 | 10.56 | 15,334,422 | -0.82(-7.23%) |
Feb 09, 2009 | 11.42 | 11.51 | 11.07 | 11.38 | 6,459,106 | -0.12(-1.06%) |
Feb 06, 2009 | 10.98 | 11.58 | 10.98 | 11.50 | 9,932,771 | +0.55(+5.06%) |
Feb 05, 2009 | 10.49 | 11.15 | 10.37 | 10.95 | 8,537,399 | +0.38(+3.64%) |
Feb 04, 2009 | 10.42 | 10.74 | 10.31 | 10.56 | 13,033,601 | +0.20(+1.93%) |
Feb 03, 2009 | 10.17 | 10.43 | 9.984 | 10.36 | 14,594,253 | +0.27(+2.66%) |