Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.78 | 13.35 | 12.52 | 12.94 | 3,817,639 | +0.53(+4.24%) |
Apr 29, 2009 | 12.37 | 12.77 | 12.28 | 12.41 | 4,607,560 | -0.02(-0.20%) |
Apr 28, 2009 | 11.72 | 12.53 | 11.55 | 12.44 | 4,310,915 | +0.60(+5.04%) |
Apr 27, 2009 | 11.88 | 12.38 | 11.80 | 11.84 | 3,257,510 | -0.25(-2.10%) |
Apr 24, 2009 | 11.93 | 12.29 | 11.89 | 12.09 | 2,564,835 | +0.30(+2.53%) |
Apr 23, 2009 | 12.20 | 12.22 | 11.55 | 11.80 | 3,742,465 | -0.33(-2.71%) |
Apr 22, 2009 | 11.56 | 12.56 | 11.46 | 12.12 | 4,301,432 | +0.47(+4.05%) |
Apr 21, 2009 | 11.21 | 11.77 | 11.01 | 11.65 | 3,228,900 | +0.44(+3.90%) |
Apr 20, 2009 | 11.83 | 11.93 | 11.04 | 11.22 | 2,767,949 | -0.93(-7.65%) |
Apr 17, 2009 | 11.22 | 12.36 | 11.15 | 12.14 | 4,887,706 | +0.96(+8.62%) |
Apr 16, 2009 | 10.76 | 11.31 | 10.68 | 11.18 | 2,208,612 | +0.57(+5.34%) |
Apr 15, 2009 | 10.88 | 11.06 | 10.44 | 10.61 | 3,046,284 | -0.33(-3.04%) |
Apr 14, 2009 | 11.19 | 11.21 | 10.83 | 10.95 | 2,173,300 | -0.47(-4.09%) |
Apr 13, 2009 | 11.43 | 11.63 | 11.24 | 11.41 | 3,709,564 | -0.13(-1.12%) |
Apr 09, 2009 | 11.05 | 11.65 | 10.86 | 11.54 | 2,516,018 | +0.82(+7.70%) |
Apr 08, 2009 | 10.38 | 10.82 | 10.31 | 10.72 | 1,989,142 | +0.46(+4.46%) |
Apr 07, 2009 | 10.59 | 10.62 | 10.06 | 10.26 | 3,113,605 | -0.52(-4.79%) |
Apr 06, 2009 | 11.28 | 11.42 | 10.44 | 10.78 | 3,891,651 | -0.66(-5.78%) |
Apr 03, 2009 | 11.18 | 11.52 | 10.96 | 11.44 | 3,234,593 | +0.32(+2.86%) |
Apr 02, 2009 | 10.79 | 11.56 | 10.73 | 11.12 | 4,708,867 | +0.65(+6.17%) |
Apr 01, 2009 | 10.24 | 10.52 | 9.968 | 10.47 | 2,138,755 | +0.00(+0.00%) |
Mar 31, 2009 | 10.04 | 10.79 | 10.03 | 10.47 | 5,614,325 | +0.64(+6.46%) |
Mar 30, 2009 | 9.958 | 9.973 | 9.645 | 9.839 | 2,260,474 | -0.19(-1.93%) |
Mar 26, 2009 | 9.511 | 10.22 | 9.511 | 10.03 | 4,712,727 | +0.61(+6.49%) |
Mar 25, 2009 | 9.397 | 9.844 | 9.014 | 9.422 | 3,450,909 | +0.17(+1.83%) |
Mar 24, 2009 | 9.203 | 9.595 | 9.203 | 9.253 | 4,292,791 | -0.16(-1.69%) |
Mar 23, 2009 | 9.104 | 9.466 | 9.064 | 9.412 | 5,432,266 | +0.76(+8.79%) |
Mar 20, 2009 | 8.930 | 9.009 | 8.428 | 8.651 | 3,401,547 | -0.34(-3.79%) |
Mar 19, 2009 | 8.915 | 9.173 | 8.795 | 8.992 | 4,977,644 | +0.11(+1.26%) |
Mar 18, 2009 | 7.464 | 8.880 | 7.464 | 8.880 | 10,682,147 | +1.10(+14.19%) |
Mar 17, 2009 | 7.638 | 7.777 | 7.513 | 7.777 | 4,485,540 | +0.24(+3.23%) |
Mar 16, 2009 | 7.538 | 7.816 | 7.503 | 7.533 | 4,791,957 | +0.02(+0.26%) |
Mar 13, 2009 | 7.479 | 7.648 | 7.260 | 7.513 | 0 | +0.12(+1.61%) |
Mar 12, 2009 | 7.111 | 7.474 | 6.803 | 7.394 | 3,916,182 | +0.26(+3.62%) |
Mar 11, 2009 | 7.106 | 7.330 | 7.011 | 7.136 | 3,060,503 | +0.09(+1.34%) |
Mar 10, 2009 | 6.669 | 7.126 | 6.624 | 7.041 | 5,270,215 | +0.50(+7.67%) |
Mar 09, 2009 | 6.500 | 6.882 | 6.465 | 6.539 | 3,361,578 | -0.06(-0.98%) |
Mar 06, 2009 | 6.753 | 6.852 | 6.410 | 6.604 | 0 | -0.12(-1.77%) |
Mar 05, 2009 | 6.997 | 7.131 | 6.659 | 6.723 | 2,498,095 | -0.38(-5.32%) |
Mar 04, 2009 | 6.982 | 7.230 | 6.773 | 7.101 | 2,875,833 | -0.21(-2.92%) |
Mar 02, 2009 | 7.797 | 7.941 | 7.275 | 7.315 | 4,607,095 | -0.67(-8.40%) |
Feb 27, 2009 | 7.742 | 8.149 | 7.697 | 7.985 | 0 | +0.03(+0.44%) |
Feb 26, 2009 | 8.542 | 8.542 | 7.911 | 7.951 | 3,493,805 | -0.45(-5.38%) |
Feb 25, 2009 | 8.507 | 8.691 | 8.174 | 8.403 | 3,348,854 | -0.14(-1.69%) |
Feb 24, 2009 | 8.323 | 8.614 | 8.234 | 8.547 | 3,770,492 | +0.32(+3.93%) |
Feb 23, 2009 | 8.607 | 8.761 | 8.189 | 8.224 | 2,407,814 | -0.35(-4.06%) |
Feb 20, 2009 | 8.274 | 8.696 | 8.244 | 8.572 | 0 | +0.11(+1.35%) |
Feb 19, 2009 | 8.398 | 8.671 | 8.338 | 8.458 | 3,134,037 | +0.21(+2.53%) |
Feb 18, 2009 | 8.472 | 8.567 | 8.100 | 8.249 | 2,431,502 | -0.12(-1.43%) |
Feb 17, 2009 | 8.065 | 8.522 | 7.956 | 8.368 | 2,596,458 | +0.09(+1.08%) |
Feb 13, 2009 | 8.313 | 8.597 | 8.219 | 8.279 | 1,721,148 | -0.01(-0.18%) |
Feb 12, 2009 | 8.249 | 8.383 | 7.941 | 8.294 | 3,177,612 | -0.09(-1.13%) |
Feb 11, 2009 | 8.517 | 8.676 | 8.294 | 8.388 | 2,000,490 | -0.03(-0.41%) |
Feb 10, 2009 | 8.790 | 8.959 | 8.323 | 8.423 | 3,423,077 | -0.46(-5.20%) |
Feb 09, 2009 | 9.049 | 9.069 | 8.766 | 8.885 | 2,533,155 | -0.20(-2.24%) |
Feb 06, 2009 | 8.835 | 9.267 | 8.726 | 9.089 | 3,372,709 | +0.39(+4.51%) |
Feb 05, 2009 | 8.095 | 8.835 | 8.095 | 8.696 | 4,074,973 | +0.57(+7.03%) |
Feb 04, 2009 | 8.259 | 8.433 | 7.990 | 8.125 | 2,457,084 | -0.15(-1.86%) |
Feb 03, 2009 | 8.130 | 8.393 | 7.846 | 8.279 | 1,870,143 | +0.31(+3.87%) |