Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.19 | 12.25 | 12.00 | 12.02 | 2,086,474 | -0.27(-2.16%) |
Apr 29, 2009 | 12.20 | 12.38 | 12.15 | 12.29 | 1,784,300 | +0.38(+3.22%) |
Apr 28, 2009 | 11.78 | 11.97 | 11.76 | 11.91 | 1,812,341 | +0.25(+2.17%) |
Apr 27, 2009 | 11.67 | 11.83 | 11.57 | 11.65 | 1,906,060 | +0.02(+0.21%) |
Apr 24, 2009 | 11.77 | 11.78 | 11.56 | 11.63 | 3,211,800 | +0.02(+0.21%) |
Apr 23, 2009 | 11.49 | 11.66 | 11.41 | 11.60 | 3,538,022 | +0.26(+2.29%) |
Apr 22, 2009 | 11.31 | 11.51 | 11.28 | 11.34 | 2,263,894 | -0.43(-3.67%) |
Apr 21, 2009 | 11.57 | 11.84 | 11.54 | 11.78 | 1,337,003 | +0.16(+1.38%) |
Apr 20, 2009 | 11.64 | 11.71 | 11.62 | 11.62 | 1,661,047 | -0.32(-2.64%) |
Apr 17, 2009 | 11.94 | 11.96 | 11.78 | 11.93 | 1,863,508 | -0.22(-1.78%) |
Apr 16, 2009 | 12.01 | 12.20 | 11.97 | 12.15 | 1,474,519 | -0.09(-0.76%) |
Apr 15, 2009 | 11.92 | 12.28 | 11.91 | 12.24 | 3,608,755 | +0.51(+4.37%) |
Apr 14, 2009 | 11.70 | 11.78 | 11.65 | 11.73 | 1,567,454 | -0.28(-2.37%) |
Apr 13, 2009 | 11.88 | 12.07 | 11.86 | 12.01 | 844,460 | +0.09(+0.73%) |
Apr 09, 2009 | 11.91 | 12.03 | 11.75 | 11.93 | 2,066,178 | -0.25(-2.08%) |
Apr 08, 2009 | 12.07 | 12.23 | 12.03 | 12.18 | 2,761,553 | -0.11(-0.90%) |
Apr 07, 2009 | 12.27 | 12.41 | 12.14 | 12.29 | 4,322,061 | +0.27(+2.26%) |
Apr 06, 2009 | 12.02 | 12.06 | 11.83 | 12.02 | 2,311,584 | -0.27(-2.21%) |
Apr 03, 2009 | 12.17 | 12.29 | 12.14 | 12.29 | 4,622,572 | +0.16(+1.32%) |
Apr 02, 2009 | 12.16 | 12.23 | 12.07 | 12.13 | 3,141,773 | +0.23(+1.97%) |
Apr 01, 2009 | 11.48 | 11.95 | 11.46 | 11.89 | 1,776,429 | +0.20(+1.69%) |
Mar 31, 2009 | 11.60 | 11.82 | 11.48 | 11.70 | 2,850,954 | +0.41(+3.67%) |
Mar 30, 2009 | 11.33 | 11.36 | 11.15 | 11.28 | 3,451,657 | -0.62(-5.19%) |
Mar 26, 2009 | 11.81 | 11.90 | 11.70 | 11.90 | 2,031,032 | +0.01(+0.05%) |
Mar 25, 2009 | 11.71 | 11.95 | 11.68 | 11.89 | 3,144,241 | +0.38(+3.27%) |
Mar 24, 2009 | 11.52 | 11.65 | 11.31 | 11.52 | 2,111,649 | +0.21(+1.86%) |
Mar 23, 2009 | 11.13 | 11.32 | 11.07 | 11.31 | 2,913,751 | +0.40(+3.62%) |
Mar 20, 2009 | 11.08 | 11.10 | 10.87 | 10.91 | 2,937,610 | -0.34(-3.02%) |
Mar 19, 2009 | 11.41 | 11.43 | 11.13 | 11.25 | 2,208,075 | -0.17(-1.46%) |
Mar 18, 2009 | 11.26 | 11.52 | 11.12 | 11.42 | 1,895,033 | +0.05(+0.43%) |
Mar 17, 2009 | 11.21 | 11.39 | 11.17 | 11.37 | 1,584,155 | -0.02(-0.22%) |
Mar 16, 2009 | 11.57 | 11.62 | 11.39 | 11.39 | 2,153,578 | +0.14(+1.21%) |
Mar 13, 2009 | 11.15 | 11.28 | 11.10 | 11.26 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 11.01 | 11.27 | 10.90 | 11.24 | 3,215,126 | +0.23(+2.13%) |
Mar 11, 2009 | 11.08 | 11.08 | 10.92 | 11.00 | 2,033,098 | +0.06(+0.51%) |
Mar 10, 2009 | 10.76 | 11.09 | 10.71 | 10.95 | 2,036,038 | +0.42(+3.99%) |
Mar 09, 2009 | 10.58 | 10.76 | 10.47 | 10.53 | 2,129,691 | -0.53(-4.75%) |
Mar 06, 2009 | 11.26 | 11.31 | 10.82 | 11.05 | 0 | +0.06(+0.56%) |
Mar 05, 2009 | 11.33 | 11.36 | 10.97 | 10.99 | 1,303,948 | -0.45(-3.94%) |
Mar 04, 2009 | 11.15 | 11.62 | 11.13 | 11.44 | 2,905,906 | +0.09(+0.76%) |
Mar 02, 2009 | 11.69 | 11.69 | 11.33 | 11.36 | 2,488,294 | -0.56(-4.67%) |
Feb 27, 2009 | 11.75 | 12.14 | 11.71 | 11.91 | 0 | +0.07(+0.57%) |
Feb 26, 2009 | 12.07 | 12.11 | 11.83 | 11.84 | 2,737,409 | -0.20(-1.69%) |
Feb 25, 2009 | 12.09 | 12.24 | 12.01 | 12.05 | 2,475,090 | -0.10(-0.81%) |
Feb 24, 2009 | 11.99 | 12.21 | 11.88 | 12.15 | 3,203,476 | +0.20(+1.71%) |
Feb 23, 2009 | 12.41 | 12.41 | 11.93 | 11.94 | 2,464,815 | -0.06(-0.51%) |
Feb 20, 2009 | 12.01 | 12.17 | 11.96 | 12.01 | 2,500,134 | -0.11(-0.92%) |
Feb 19, 2009 | 12.41 | 12.43 | 12.10 | 12.12 | 1,539,345 | +0.17(+1.40%) |
Feb 18, 2009 | 12.14 | 12.14 | 11.89 | 11.95 | 2,514,177 | -0.10(-0.82%) |
Feb 17, 2009 | 12.33 | 12.33 | 12.05 | 12.05 | 2,847,916 | -0.49(-3.94%) |
Feb 13, 2009 | 12.60 | 12.70 | 12.48 | 12.54 | 1,116,871 | -0.09(-0.68%) |
Feb 12, 2009 | 12.47 | 12.67 | 12.35 | 12.63 | 2,373,415 | -0.12(-0.97%) |
Feb 11, 2009 | 12.85 | 12.90 | 12.68 | 12.75 | 1,686,332 | +0.15(+1.18%) |
Feb 10, 2009 | 12.91 | 13.01 | 12.53 | 12.60 | 2,596,326 | -0.33(-2.53%) |
Feb 09, 2009 | 13.02 | 13.04 | 12.86 | 12.93 | 2,984,202 | +0.12(+0.96%) |
Feb 06, 2009 | 12.58 | 12.87 | 12.56 | 12.81 | 3,625,276 | -0.01(-0.05%) |
Feb 05, 2009 | 12.43 | 12.89 | 12.33 | 12.81 | 3,304,600 | -0.36(-2.72%) |
Feb 04, 2009 | 13.45 | 13.59 | 13.15 | 13.17 | 2,667,198 | -0.71(-5.12%) |
Feb 03, 2009 | 13.64 | 13.95 | 13.50 | 13.88 | 1,378,079 | +0.57(+4.27%) |