Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.00 | 11.15 | 10.95 | 11.08 | 4,047,136 | +0.21(+1.91%) |
Apr 29, 2009 | 10.84 | 11.06 | 10.82 | 10.87 | 4,680,089 | +0.12(+1.09%) |
Apr 28, 2009 | 10.79 | 10.90 | 10.63 | 10.76 | 4,216,552 | -0.09(-0.83%) |
Apr 27, 2009 | 10.82 | 11.06 | 10.82 | 10.85 | 4,267,009 | -0.20(-1.84%) |
Apr 24, 2009 | 10.92 | 11.14 | 10.89 | 11.05 | 3,965,153 | +0.13(+1.16%) |
Apr 23, 2009 | 10.88 | 10.93 | 10.61 | 10.92 | 5,334,659 | +0.04(+0.33%) |
Apr 22, 2009 | 10.95 | 11.14 | 10.79 | 10.89 | 6,308,432 | -0.19(-1.67%) |
Apr 21, 2009 | 10.86 | 11.16 | 10.86 | 11.07 | 4,365,837 | +0.21(+1.95%) |
Apr 20, 2009 | 11.06 | 11.15 | 10.84 | 10.86 | 3,660,834 | -0.45(-3.95%) |
Apr 17, 2009 | 11.36 | 11.40 | 11.12 | 11.31 | 4,361,164 | +0.03(+0.28%) |
Apr 16, 2009 | 10.92 | 11.33 | 10.83 | 11.27 | 5,070,023 | +0.45(+4.13%) |
Apr 15, 2009 | 10.55 | 10.85 | 10.50 | 10.83 | 4,587,626 | +0.22(+2.04%) |
Apr 14, 2009 | 10.80 | 10.82 | 10.57 | 10.61 | 3,571,334 | -0.28(-2.57%) |
Apr 13, 2009 | 11.12 | 11.16 | 10.74 | 10.89 | 4,238,326 | -0.23(-2.03%) |
Apr 09, 2009 | 10.82 | 11.14 | 10.65 | 11.12 | 3,819,781 | +0.21(+1.95%) |
Apr 08, 2009 | 10.87 | 10.94 | 10.76 | 10.90 | 2,861,879 | +0.07(+0.62%) |
Apr 07, 2009 | 10.90 | 11.08 | 10.79 | 10.84 | 3,171,209 | -0.26(-2.36%) |
Apr 06, 2009 | 11.02 | 11.13 | 10.91 | 11.10 | 4,890,483 | -0.00(-0.04%) |
Apr 03, 2009 | 10.78 | 11.10 | 10.72 | 11.10 | 5,987,957 | +0.32(+2.97%) |
Apr 02, 2009 | 10.74 | 11.09 | 10.74 | 10.78 | 6,589,450 | +0.14(+1.32%) |
Apr 01, 2009 | 10.27 | 10.68 | 10.20 | 10.64 | 4,155,027 | +0.10(+0.94%) |
Mar 31, 2009 | 10.63 | 10.73 | 10.49 | 10.54 | 6,097,932 | +0.12(+1.13%) |
Mar 30, 2009 | 10.61 | 10.74 | 10.29 | 10.43 | 3,890,478 | -0.62(-5.64%) |
Mar 26, 2009 | 10.63 | 11.08 | 10.62 | 11.05 | 5,127,150 | +0.47(+4.44%) |
Mar 25, 2009 | 10.50 | 10.85 | 10.25 | 10.58 | 5,362,819 | +0.12(+1.12%) |
Mar 24, 2009 | 10.40 | 10.71 | 10.33 | 10.46 | 5,907,484 | -0.05(-0.43%) |
Mar 23, 2009 | 10.14 | 10.52 | 10.13 | 10.51 | 5,447,528 | +0.65(+6.55%) |
Mar 20, 2009 | 10.05 | 10.34 | 9.771 | 9.861 | 5,235,992 | -0.13(-1.27%) |
Mar 19, 2009 | 9.893 | 10.05 | 9.893 | 9.988 | 3,385,129 | +0.07(+0.68%) |
Mar 18, 2009 | 9.667 | 10.03 | 9.579 | 9.920 | 4,890,966 | +0.12(+1.20%) |
Mar 17, 2009 | 9.491 | 9.807 | 9.450 | 9.802 | 4,337,280 | +0.30(+3.18%) |
Mar 16, 2009 | 9.234 | 9.676 | 9.220 | 9.500 | 7,408,678 | +0.38(+4.16%) |
Mar 13, 2009 | 9.152 | 9.220 | 9.017 | 9.121 | 0 | -0.01(-0.10%) |
Mar 12, 2009 | 8.791 | 9.143 | 8.791 | 9.130 | 4,441,203 | +0.33(+3.69%) |
Mar 11, 2009 | 8.489 | 8.927 | 8.489 | 8.805 | 6,154,928 | +0.30(+3.50%) |
Mar 10, 2009 | 8.154 | 8.522 | 8.064 | 8.507 | 5,275,729 | +0.48(+6.02%) |
Mar 09, 2009 | 8.042 | 8.177 | 7.965 | 8.024 | 6,211,832 | -0.11(-1.39%) |
Mar 06, 2009 | 8.285 | 8.299 | 7.969 | 8.136 | 0 | -0.00(-0.06%) |
Mar 05, 2009 | 8.358 | 8.358 | 8.078 | 8.141 | 6,481,020 | -0.30(-3.58%) |
Mar 04, 2009 | 8.109 | 8.570 | 8.109 | 8.443 | 6,700,703 | +0.11(+1.30%) |
Mar 02, 2009 | 8.633 | 8.732 | 8.317 | 8.335 | 6,220,327 | -0.37(-4.30%) |
Feb 27, 2009 | 8.678 | 8.936 | 8.583 | 8.710 | 0 | -0.11(-1.23%) |
Feb 26, 2009 | 9.039 | 9.094 | 8.782 | 8.818 | 4,589,458 | -0.03(-0.36%) |
Feb 25, 2009 | 8.976 | 9.028 | 8.750 | 8.850 | 6,720,804 | -0.19(-2.05%) |
Feb 24, 2009 | 8.872 | 9.107 | 8.629 | 9.035 | 5,329,489 | +0.22(+2.51%) |
Feb 23, 2009 | 9.283 | 9.450 | 8.800 | 8.814 | 5,053,816 | -0.48(-5.15%) |
Feb 20, 2009 | 9.437 | 9.640 | 9.130 | 9.292 | 0 | -0.29(-3.02%) |
Feb 19, 2009 | 9.775 | 9.947 | 9.514 | 9.581 | 4,753,721 | -0.23(-2.35%) |
Feb 18, 2009 | 9.988 | 10.11 | 9.712 | 9.812 | 3,923,298 | -0.18(-1.81%) |
Feb 17, 2009 | 10.08 | 10.18 | 9.933 | 9.992 | 6,901,055 | -0.33(-3.15%) |
Feb 13, 2009 | 10.43 | 10.50 | 10.20 | 10.32 | 4,004,427 | -0.13(-1.21%) |
Feb 12, 2009 | 10.48 | 10.51 | 10.08 | 10.44 | 4,184,051 | -0.06(-0.60%) |
Feb 11, 2009 | 10.65 | 10.73 | 10.41 | 10.51 | 4,353,798 | -0.12(-1.15%) |
Feb 10, 2009 | 11.10 | 11.23 | 10.53 | 10.63 | 5,680,891 | -0.55(-4.89%) |
Feb 09, 2009 | 11.27 | 11.27 | 10.87 | 11.18 | 6,185,038 | +0.27(+2.44%) |
Feb 06, 2009 | 10.61 | 11.43 | 10.29 | 10.91 | 7,623,861 | +0.52(+5.00%) |
Feb 05, 2009 | 10.21 | 10.46 | 9.920 | 10.39 | 4,150,471 | +0.22(+2.18%) |
Feb 04, 2009 | 10.34 | 10.42 | 10.09 | 10.17 | 3,275,637 | -0.10(-1.01%) |
Feb 03, 2009 | 10.09 | 10.31 | 9.861 | 10.27 | 3,055,168 | +0.35(+3.55%) |