Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.69 | 16.20 | 15.51 | 15.72 | 5,204,982 | +0.24(+1.55%) |
Apr 29, 2009 | 15.14 | 15.87 | 15.03 | 15.48 | 3,675,115 | +0.66(+4.45%) |
Apr 28, 2009 | 14.57 | 15.14 | 14.32 | 14.82 | 4,367,748 | +0.10(+0.68%) |
Apr 27, 2009 | 15.26 | 15.70 | 14.61 | 14.72 | 7,060,755 | -0.90(-5.76%) |
Apr 24, 2009 | 15.42 | 16.00 | 15.35 | 15.62 | 5,901,280 | +0.18(+1.17%) |
Apr 23, 2009 | 15.68 | 15.97 | 15.00 | 15.44 | 7,397,512 | -0.10(-0.64%) |
Apr 22, 2009 | 14.86 | 15.95 | 14.69 | 15.54 | 19,389,132 | +1.83(+13.35%) |
Apr 21, 2009 | 13.20 | 14.10 | 13.07 | 13.71 | 10,799,492 | +0.31(+2.31%) |
Apr 20, 2009 | 14.14 | 14.48 | 13.22 | 13.40 | 7,530,515 | -1.42(-9.58%) |
Apr 17, 2009 | 14.46 | 15.05 | 14.46 | 14.82 | 8,531,179 | +0.39(+2.70%) |
Apr 16, 2009 | 13.74 | 14.71 | 13.53 | 14.43 | 8,212,357 | +0.88(+6.49%) |
Apr 15, 2009 | 13.61 | 13.71 | 13.22 | 13.55 | 5,330,277 | -0.07(-0.51%) |
Apr 14, 2009 | 14.18 | 14.55 | 13.60 | 13.62 | 6,004,187 | -0.80(-5.55%) |
Apr 13, 2009 | 14.37 | 14.53 | 13.99 | 14.42 | 6,270,709 | -0.06(-0.41%) |
Apr 09, 2009 | 14.00 | 14.49 | 13.95 | 14.48 | 10,247,316 | +1.47(+11.30%) |
Apr 08, 2009 | 13.00 | 13.21 | 12.52 | 13.01 | 8,729,482 | +0.25(+1.96%) |
Apr 07, 2009 | 13.53 | 13.71 | 12.76 | 12.76 | 6,064,401 | -0.93(-6.79%) |
Apr 06, 2009 | 13.70 | 13.84 | 13.42 | 13.69 | 5,440,623 | -0.40(-2.84%) |
Apr 03, 2009 | 13.37 | 14.10 | 13.22 | 14.09 | 6,743,469 | +0.79(+5.94%) |
Apr 02, 2009 | 13.04 | 13.69 | 12.90 | 13.30 | 6,495,020 | +0.80(+6.40%) |
Apr 01, 2009 | 12.41 | 12.80 | 12.10 | 12.50 | 7,366,869 | -0.15(-1.19%) |
Mar 31, 2009 | 12.47 | 12.98 | 12.45 | 12.65 | 4,842,210 | +0.51(+4.20%) |
Mar 30, 2009 | 12.75 | 12.80 | 11.87 | 12.14 | 4,901,853 | -1.23(-9.20%) |
Mar 26, 2009 | 12.79 | 13.49 | 12.55 | 13.37 | 8,146,775 | +1.01(+8.17%) |
Mar 25, 2009 | 11.89 | 12.85 | 11.77 | 12.36 | 9,519,941 | +0.47(+3.95%) |
Mar 24, 2009 | 10.88 | 12.29 | 10.85 | 11.89 | 9,455,423 | +0.64(+5.69%) |
Mar 23, 2009 | 10.85 | 11.25 | 10.45 | 11.25 | 5,392,986 | +1.10(+10.84%) |
Mar 20, 2009 | 10.88 | 11.03 | 10.14 | 10.15 | 6,199,055 | -0.46(-4.34%) |
Mar 19, 2009 | 11.07 | 11.25 | 10.55 | 10.61 | 5,625,031 | -0.32(-2.93%) |
Mar 18, 2009 | 10.11 | 11.15 | 10.10 | 10.93 | 7,763,632 | +0.67(+6.53%) |
Mar 17, 2009 | 9.860 | 10.26 | 9.640 | 10.26 | 5,677,701 | +0.43(+4.37%) |
Mar 16, 2009 | 10.51 | 10.55 | 9.750 | 9.830 | 11,399,130 | -1.22(-11.04%) |
Mar 13, 2009 | 9.940 | 11.27 | 9.730 | 11.05 | 18,293,778 | +1.10(+11.06%) |
Mar 12, 2009 | 9.600 | 10.00 | 9.560 | 9.950 | 7,134,532 | +0.37(+3.86%) |
Mar 11, 2009 | 9.160 | 9.820 | 8.930 | 9.580 | 8,986,663 | +0.46(+5.04%) |
Mar 10, 2009 | 7.850 | 9.150 | 7.760 | 9.120 | 14,550,942 | +1.47(+19.22%) |
Mar 09, 2009 | 7.700 | 8.080 | 7.570 | 7.650 | 4,542,482 | -0.14(-1.80%) |
Mar 06, 2009 | 8.220 | 8.450 | 7.530 | 7.790 | 6,982,488 | -0.37(-4.53%) |
Mar 05, 2009 | 8.000 | 8.430 | 7.920 | 8.160 | 5,784,116 | +0.04(+0.49%) |
Mar 04, 2009 | 8.210 | 8.460 | 7.930 | 8.120 | 7,625,897 | +0.11(+1.37%) |
Mar 02, 2009 | 8.800 | 8.870 | 7.880 | 8.010 | 8,778,486 | -0.90(-10.10%) |
Feb 27, 2009 | 9.500 | 9.750 | 8.890 | 8.910 | 9,639,268 | -0.84(-8.62%) |
Feb 26, 2009 | 9.730 | 10.40 | 9.650 | 9.750 | 6,808,265 | -0.01(-0.10%) |
Feb 25, 2009 | 9.280 | 10.03 | 9.050 | 9.760 | 4,780,280 | +0.35(+3.72%) |
Feb 24, 2009 | 8.920 | 9.480 | 8.910 | 9.410 | 4,962,974 | +0.53(+5.97%) |
Feb 23, 2009 | 9.370 | 9.650 | 8.859 | 8.880 | 4,283,347 | -0.48(-5.13%) |
Feb 20, 2009 | 9.350 | 9.720 | 8.990 | 9.360 | 6,815,741 | -0.16(-1.68%) |
Feb 19, 2009 | 10.18 | 10.37 | 9.500 | 9.520 | 3,813,969 | -0.53(-5.27%) |
Feb 18, 2009 | 10.11 | 10.32 | 9.770 | 10.05 | 3,855,012 | -0.03(-0.30%) |
Feb 17, 2009 | 10.18 | 10.32 | 9.880 | 10.08 | 5,083,887 | -0.64(-5.97%) |
Feb 13, 2009 | 10.98 | 11.00 | 10.56 | 10.72 | 4,172,230 | -0.08(-0.74%) |
Feb 12, 2009 | 10.49 | 10.98 | 10.08 | 10.80 | 5,951,890 | +0.35(+3.35%) |
Feb 11, 2009 | 10.90 | 11.00 | 9.770 | 10.45 | 6,696,051 | -0.37(-3.42%) |
Feb 10, 2009 | 11.15 | 11.69 | 10.66 | 10.82 | 6,903,178 | -0.30(-2.70%) |
Feb 09, 2009 | 11.00 | 11.50 | 10.82 | 11.12 | 7,317,035 | +0.07(+0.63%) |
Feb 06, 2009 | 10.05 | 11.20 | 9.950 | 11.05 | 8,354,395 | +1.04(+10.39%) |
Feb 05, 2009 | 9.210 | 10.04 | 8.880 | 10.01 | 9,171,720 | +0.72(+7.75%) |
Feb 04, 2009 | 8.600 | 9.490 | 8.600 | 9.290 | 9,595,420 | +0.63(+7.27%) |
Feb 03, 2009 | 8.720 | 9.100 | 8.240 | 8.660 | 33,131,612 | -2.62(-23.23%) |