Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.78 | 14.99 | 14.20 | 14.44 | 17,629,812 | -0.16(-1.09%) |
Apr 29, 2009 | 13.93 | 15.04 | 13.85 | 14.60 | 17,959,106 | +0.90(+6.54%) |
Apr 28, 2009 | 13.88 | 14.74 | 13.66 | 13.71 | 19,187,664 | -0.22(-1.55%) |
Apr 27, 2009 | 13.74 | 14.35 | 13.45 | 13.92 | 14,659,031 | -0.31(-2.20%) |
Apr 24, 2009 | 13.32 | 14.39 | 13.27 | 14.24 | 14,730,026 | +0.83(+6.17%) |
Apr 23, 2009 | 12.98 | 13.49 | 12.79 | 13.41 | 11,371,556 | -0.24(-1.76%) |
Apr 22, 2009 | 12.83 | 14.02 | 12.61 | 13.65 | 18,104,122 | +0.66(+5.05%) |
Apr 21, 2009 | 12.35 | 13.00 | 12.14 | 12.99 | 12,106,145 | +0.39(+3.07%) |
Apr 20, 2009 | 13.10 | 13.25 | 12.53 | 12.61 | 15,558,843 | -1.19(-8.65%) |
Apr 17, 2009 | 13.34 | 14.20 | 13.09 | 13.80 | 20,049,370 | +0.44(+3.29%) |
Apr 16, 2009 | 12.93 | 13.45 | 12.68 | 13.36 | 10,553,259 | +0.64(+5.06%) |
Apr 15, 2009 | 12.58 | 12.79 | 12.36 | 12.72 | 8,290,488 | +0.04(+0.29%) |
Apr 14, 2009 | 12.45 | 12.86 | 12.44 | 12.68 | 10,637,404 | -0.14(-1.11%) |
Apr 13, 2009 | 12.90 | 12.94 | 12.37 | 12.82 | 9,547,027 | -0.19(-1.47%) |
Apr 09, 2009 | 12.04 | 13.10 | 12.02 | 13.01 | 18,122,806 | +1.34(+11.45%) |
Apr 08, 2009 | 11.36 | 11.81 | 11.33 | 11.68 | 10,527,478 | +0.38(+3.32%) |
Apr 07, 2009 | 11.67 | 11.79 | 11.18 | 11.30 | 12,755,566 | -0.55(-4.68%) |
Apr 06, 2009 | 12.27 | 12.27 | 11.60 | 11.86 | 13,120,932 | -0.48(-3.87%) |
Apr 03, 2009 | 11.68 | 12.36 | 11.62 | 12.33 | 16,982,304 | +0.55(+4.71%) |
Apr 02, 2009 | 10.92 | 12.27 | 10.80 | 11.78 | 25,888,222 | +1.12(+10.56%) |
Apr 01, 2009 | 10.60 | 10.71 | 10.14 | 10.65 | 20,168,412 | +0.15(+1.48%) |
Mar 31, 2009 | 10.43 | 10.69 | 10.14 | 10.50 | 13,805,289 | +0.26(+2.55%) |
Mar 30, 2009 | 10.82 | 10.82 | 10.12 | 10.24 | 12,416,445 | -0.93(-8.35%) |
Mar 26, 2009 | 10.87 | 11.17 | 10.81 | 11.17 | 13,020,523 | +0.52(+4.86%) |
Mar 25, 2009 | 10.82 | 11.34 | 10.34 | 10.65 | 18,496,724 | -0.38(-3.47%) |
Mar 24, 2009 | 11.19 | 11.47 | 10.82 | 11.04 | 13,897,410 | -0.55(-4.78%) |
Mar 23, 2009 | 10.96 | 11.60 | 10.43 | 11.59 | 15,967,788 | +1.30(+12.68%) |
Mar 20, 2009 | 10.80 | 10.87 | 10.16 | 10.29 | 14,084,766 | -0.32(-3.04%) |
Mar 19, 2009 | 10.56 | 10.81 | 10.55 | 10.61 | 14,035,811 | -0.05(-0.46%) |
Mar 18, 2009 | 9.974 | 10.87 | 9.839 | 10.66 | 18,912,578 | +0.64(+6.34%) |
Mar 17, 2009 | 9.611 | 10.03 | 9.273 | 10.02 | 22,180,446 | +0.33(+3.36%) |
Mar 16, 2009 | 9.623 | 9.941 | 9.525 | 9.696 | 14,161,182 | +0.12(+1.28%) |
Mar 13, 2009 | 9.578 | 9.745 | 9.277 | 9.574 | 10,060,093 | +0.02(+0.17%) |
Mar 12, 2009 | 8.991 | 9.599 | 8.991 | 9.558 | 13,263,065 | +0.27(+2.90%) |
Mar 11, 2009 | 9.040 | 9.431 | 8.967 | 9.289 | 13,170,618 | +0.26(+2.89%) |
Mar 10, 2009 | 8.804 | 9.187 | 8.559 | 9.028 | 18,104,820 | +0.51(+6.03%) |
Mar 09, 2009 | 8.461 | 8.836 | 8.425 | 8.514 | 14,896,308 | -0.07(-0.85%) |
Mar 06, 2009 | 8.861 | 8.991 | 8.307 | 8.588 | 25,249,210 | -0.52(-5.73%) |
Mar 05, 2009 | 9.713 | 9.713 | 9.024 | 9.109 | 13,952,309 | -0.66(-6.80%) |
Mar 04, 2009 | 9.631 | 9.945 | 9.423 | 9.774 | 20,107,688 | +0.43(+4.58%) |
Mar 02, 2009 | 10.50 | 10.50 | 9.260 | 9.346 | 20,839,468 | -0.87(-8.54%) |
Feb 27, 2009 | 10.35 | 10.54 | 10.08 | 10.22 | 18,329,860 | -0.14(-1.38%) |
Feb 26, 2009 | 10.75 | 11.09 | 10.32 | 10.36 | 15,542,476 | -0.17(-1.59%) |
Feb 25, 2009 | 10.66 | 10.80 | 10.26 | 10.53 | 15,298,280 | -0.33(-3.00%) |
Feb 24, 2009 | 10.41 | 10.89 | 10.19 | 10.85 | 15,369,947 | +0.54(+5.26%) |
Feb 23, 2009 | 10.94 | 11.02 | 10.27 | 10.31 | 14,762,230 | -0.58(-5.35%) |
Feb 20, 2009 | 10.83 | 11.05 | 10.57 | 10.89 | 14,875,333 | +0.04(+0.41%) |
Feb 19, 2009 | 11.27 | 11.47 | 10.81 | 10.85 | 10,549,876 | -0.28(-2.49%) |
Feb 18, 2009 | 11.22 | 11.43 | 10.86 | 11.13 | 10,762,345 | -0.06(-0.51%) |
Feb 17, 2009 | 11.40 | 11.52 | 10.98 | 11.18 | 12,403,300 | -0.86(-7.11%) |
Feb 13, 2009 | 12.00 | 12.27 | 11.87 | 12.04 | 9,922,887 | +0.02(+0.20%) |
Feb 12, 2009 | 11.47 | 12.02 | 11.40 | 12.02 | 12,753,113 | -0.15(-1.24%) |
Feb 11, 2009 | 12.48 | 12.51 | 11.91 | 12.17 | 9,668,637 | +0.05(+0.44%) |
Feb 10, 2009 | 12.47 | 12.75 | 12.00 | 12.11 | 17,877,126 | -0.53(-4.19%) |
Feb 09, 2009 | 12.45 | 12.71 | 12.33 | 12.64 | 13,806,547 | +0.09(+0.68%) |
Feb 06, 2009 | 11.86 | 12.67 | 11.73 | 12.56 | 22,687,500 | +0.76(+6.46%) |
Feb 05, 2009 | 11.01 | 12.00 | 10.89 | 11.80 | 13,763,653 | +0.57(+5.05%) |
Feb 04, 2009 | 11.19 | 11.60 | 11.11 | 11.23 | 13,137,761 | -0.01(-0.07%) |
Feb 03, 2009 | 10.83 | 11.28 | 10.72 | 11.24 | 12,482,704 | +0.37(+3.41%) |