Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.13 | 14.32 | 13.88 | 13.89 | 3,541,931 | -0.05(-0.37%) |
Apr 29, 2009 | 13.83 | 14.06 | 13.82 | 13.94 | 1,649,282 | +0.39(+2.84%) |
Apr 28, 2009 | 13.51 | 13.68 | 13.44 | 13.56 | 2,034,290 | -0.12(-0.87%) |
Apr 27, 2009 | 13.80 | 13.96 | 13.68 | 13.68 | 2,703,286 | -0.36(-2.54%) |
Apr 24, 2009 | 13.86 | 14.08 | 13.86 | 14.03 | 2,182,767 | +0.33(+2.38%) |
Apr 23, 2009 | 13.39 | 13.71 | 13.35 | 13.71 | 1,695,967 | +0.39(+2.95%) |
Apr 22, 2009 | 13.16 | 13.57 | 13.12 | 13.31 | 1,760,324 | +0.00(+0.00%) |
Apr 21, 2009 | 12.96 | 13.34 | 12.82 | 13.31 | 2,084,924 | +0.21(+1.58%) |
Apr 20, 2009 | 13.50 | 13.54 | 13.07 | 13.11 | 2,041,473 | -0.71(-5.15%) |
Apr 17, 2009 | 13.74 | 13.90 | 13.66 | 13.82 | 1,497,569 | +0.08(+0.59%) |
Apr 16, 2009 | 13.80 | 13.80 | 13.49 | 13.74 | 1,583,727 | +0.10(+0.76%) |
Apr 15, 2009 | 13.40 | 13.66 | 13.37 | 13.63 | 1,590,007 | +0.23(+1.71%) |
Apr 14, 2009 | 13.41 | 13.68 | 13.40 | 13.40 | 1,399,949 | -0.13(-0.99%) |
Apr 13, 2009 | 13.27 | 13.59 | 13.21 | 13.54 | 2,299,142 | +0.19(+1.39%) |
Apr 09, 2009 | 13.25 | 13.43 | 13.16 | 13.35 | 2,981,971 | +0.57(+4.47%) |
Apr 08, 2009 | 12.76 | 12.89 | 12.55 | 12.78 | 1,441,474 | +0.13(+1.00%) |
Apr 07, 2009 | 12.79 | 12.81 | 12.62 | 12.65 | 1,620,425 | -0.36(-2.73%) |
Apr 06, 2009 | 12.93 | 13.04 | 12.74 | 13.01 | 2,497,662 | -0.14(-1.07%) |
Apr 03, 2009 | 13.03 | 13.21 | 12.91 | 13.15 | 2,731,988 | +0.24(+1.90%) |
Apr 02, 2009 | 12.96 | 13.15 | 12.89 | 12.91 | 3,986,373 | +0.31(+2.47%) |
Apr 01, 2009 | 12.08 | 12.60 | 12.02 | 12.60 | 1,677,062 | +0.39(+3.22%) |
Mar 31, 2009 | 12.19 | 12.35 | 12.10 | 12.20 | 1,829,654 | +0.19(+1.60%) |
Mar 30, 2009 | 12.27 | 12.28 | 11.83 | 12.01 | 2,395,173 | -0.97(-7.48%) |
Mar 26, 2009 | 12.89 | 12.98 | 12.74 | 12.98 | 2,111,875 | +0.27(+2.16%) |
Mar 25, 2009 | 12.79 | 12.98 | 12.42 | 12.71 | 2,649,988 | -0.01(-0.06%) |
Mar 24, 2009 | 12.74 | 12.88 | 12.65 | 12.71 | 1,931,207 | -0.23(-1.78%) |
Mar 23, 2009 | 12.79 | 13.00 | 12.77 | 12.94 | 3,221,905 | +0.83(+6.85%) |
Mar 20, 2009 | 12.49 | 12.51 | 12.11 | 12.11 | 2,023,595 | -0.36(-2.91%) |
Mar 19, 2009 | 12.50 | 12.81 | 12.42 | 12.48 | 3,472,727 | +0.21(+1.75%) |
Mar 18, 2009 | 11.83 | 12.28 | 11.53 | 12.26 | 2,352,805 | +0.36(+2.99%) |
Mar 17, 2009 | 11.62 | 11.91 | 11.48 | 11.91 | 1,385,959 | +0.24(+2.03%) |
Mar 16, 2009 | 11.62 | 11.96 | 11.53 | 11.67 | 1,635,695 | +0.19(+1.68%) |
Mar 13, 2009 | 11.59 | 11.64 | 11.32 | 11.48 | 0 | +0.02(+0.19%) |
Mar 12, 2009 | 11.02 | 11.51 | 10.90 | 11.45 | 1,509,797 | +0.47(+4.32%) |
Mar 11, 2009 | 10.93 | 11.12 | 10.81 | 10.98 | 1,712,238 | +0.19(+1.72%) |
Mar 10, 2009 | 10.46 | 10.82 | 10.45 | 10.79 | 3,932,226 | +0.57(+5.58%) |
Mar 09, 2009 | 10.18 | 10.44 | 10.11 | 10.22 | 1,881,744 | -0.18(-1.71%) |
Mar 06, 2009 | 10.50 | 10.67 | 10.17 | 10.40 | 0 | +0.02(+0.21%) |
Mar 05, 2009 | 10.47 | 10.63 | 10.34 | 10.38 | 1,506,766 | -0.37(-3.45%) |
Mar 04, 2009 | 10.65 | 10.82 | 10.52 | 10.75 | 3,551,885 | +0.39(+3.79%) |
Mar 02, 2009 | 10.75 | 10.99 | 10.27 | 10.36 | 4,231,581 | -0.83(-7.42%) |
Feb 27, 2009 | 11.22 | 11.36 | 11.07 | 11.19 | 0 | -0.19(-1.69%) |
Feb 26, 2009 | 11.25 | 11.56 | 11.25 | 11.38 | 1,414,811 | +0.34(+3.09%) |
Feb 25, 2009 | 11.05 | 11.28 | 10.79 | 11.04 | 2,491,934 | +0.00(+0.00%) |
Feb 24, 2009 | 10.75 | 11.08 | 10.62 | 11.04 | 1,684,744 | +0.36(+3.33%) |
Feb 23, 2009 | 11.22 | 11.26 | 10.62 | 10.68 | 1,911,667 | -0.48(-4.32%) |
Feb 20, 2009 | 11.18 | 11.28 | 10.97 | 11.16 | 1,961,203 | -0.17(-1.50%) |
Feb 19, 2009 | 11.48 | 11.61 | 11.28 | 11.33 | 1,337,642 | -0.05(-0.46%) |
Feb 18, 2009 | 11.66 | 11.71 | 11.25 | 11.39 | 1,569,531 | -0.12(-1.03%) |
Feb 17, 2009 | 11.90 | 11.94 | 11.51 | 11.51 | 2,594,165 | -0.79(-6.39%) |
Feb 13, 2009 | 12.42 | 12.49 | 12.26 | 12.29 | 1,459,835 | -0.10(-0.84%) |
Feb 12, 2009 | 12.18 | 12.40 | 11.99 | 12.39 | 1,759,990 | +0.01(+0.06%) |
Feb 11, 2009 | 12.45 | 12.58 | 12.25 | 12.39 | 1,625,566 | -0.05(-0.42%) |
Feb 10, 2009 | 13.03 | 13.13 | 12.31 | 12.44 | 2,428,380 | -0.61(-4.66%) |
Feb 09, 2009 | 12.97 | 13.23 | 12.95 | 13.05 | 1,848,156 | +0.10(+0.80%) |
Feb 06, 2009 | 12.51 | 13.09 | 12.41 | 12.94 | 1,832,907 | +0.27(+2.11%) |
Feb 05, 2009 | 12.35 | 12.68 | 12.27 | 12.68 | 1,512,453 | +0.33(+2.64%) |
Feb 04, 2009 | 12.36 | 12.62 | 12.25 | 12.35 | 2,326,956 | +0.07(+0.54%) |
Feb 03, 2009 | 12.22 | 12.31 | 12.06 | 12.28 | 1,719,984 | +0.15(+1.22%) |