Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.11 | 14.13 | 13.23 | 13.54 | 24,965,506 | -0.36(-2.56%) |
Apr 29, 2009 | 13.49 | 14.07 | 13.43 | 13.89 | 19,161,350 | +0.53(+3.99%) |
Apr 28, 2009 | 13.36 | 13.56 | 13.15 | 13.36 | 15,344,674 | -0.15(-1.08%) |
Apr 27, 2009 | 13.87 | 13.87 | 13.44 | 13.51 | 18,689,148 | -0.66(-4.67%) |
Apr 24, 2009 | 13.67 | 14.25 | 13.59 | 14.17 | 24,706,620 | +0.70(+5.18%) |
Apr 23, 2009 | 13.34 | 13.49 | 13.14 | 13.47 | 14,092,601 | +0.31(+2.32%) |
Apr 22, 2009 | 13.23 | 13.44 | 13.10 | 13.16 | 20,632,146 | -0.18(-1.37%) |
Apr 21, 2009 | 12.90 | 13.39 | 12.74 | 13.35 | 19,593,668 | +0.33(+2.56%) |
Apr 20, 2009 | 13.44 | 13.49 | 12.83 | 13.01 | 20,987,962 | -0.67(-4.90%) |
Apr 17, 2009 | 13.60 | 13.81 | 13.37 | 13.68 | 20,960,788 | +0.24(+1.76%) |
Apr 16, 2009 | 13.10 | 13.53 | 12.86 | 13.45 | 20,934,790 | +0.48(+3.69%) |
Apr 15, 2009 | 12.88 | 13.11 | 12.72 | 12.97 | 17,104,350 | +0.02(+0.18%) |
Apr 14, 2009 | 13.05 | 13.37 | 12.90 | 12.94 | 19,235,766 | -0.21(-1.56%) |
Apr 13, 2009 | 13.08 | 13.29 | 12.86 | 13.15 | 14,283,557 | -0.19(-1.44%) |
Apr 09, 2009 | 13.36 | 13.50 | 13.16 | 13.34 | 16,836,030 | +0.41(+3.14%) |
Apr 08, 2009 | 12.54 | 12.94 | 12.38 | 12.94 | 25,441,648 | +0.29(+2.31%) |
Apr 07, 2009 | 12.68 | 12.85 | 12.57 | 12.64 | 17,933,258 | -0.33(-2.53%) |
Apr 06, 2009 | 13.08 | 13.10 | 12.77 | 12.97 | 26,129,544 | -0.28(-2.10%) |
Apr 03, 2009 | 13.10 | 13.44 | 12.93 | 13.25 | 19,192,314 | +0.14(+1.08%) |
Apr 02, 2009 | 12.87 | 13.33 | 12.83 | 13.11 | 24,396,002 | +0.77(+6.20%) |
Apr 01, 2009 | 11.70 | 12.43 | 11.49 | 12.34 | 20,856,606 | +0.36(+3.00%) |
Mar 31, 2009 | 11.88 | 12.23 | 11.78 | 11.98 | 26,872,328 | +0.38(+3.26%) |
Mar 30, 2009 | 11.90 | 12.02 | 11.34 | 11.60 | 19,671,690 | -0.98(-7.79%) |
Mar 26, 2009 | 12.45 | 12.72 | 12.42 | 12.58 | 19,530,314 | +0.33(+2.68%) |
Mar 25, 2009 | 12.14 | 12.42 | 11.90 | 12.26 | 23,443,160 | +0.04(+0.30%) |
Mar 24, 2009 | 11.92 | 12.22 | 11.72 | 12.22 | 16,818,898 | +0.05(+0.41%) |
Mar 23, 2009 | 11.81 | 12.19 | 11.75 | 12.17 | 23,065,768 | +1.10(+9.97%) |
Mar 20, 2009 | 11.86 | 11.86 | 11.03 | 11.07 | 22,936,508 | -0.66(-5.60%) |
Mar 19, 2009 | 11.71 | 11.87 | 11.58 | 11.72 | 19,399,678 | +0.36(+3.21%) |
Mar 18, 2009 | 11.28 | 11.47 | 10.74 | 11.36 | 19,495,640 | -0.01(-0.12%) |
Mar 17, 2009 | 11.05 | 11.40 | 10.90 | 11.37 | 17,049,158 | +0.23(+2.09%) |
Mar 16, 2009 | 10.88 | 11.54 | 10.77 | 11.14 | 18,062,608 | +0.37(+3.43%) |
Mar 13, 2009 | 10.84 | 11.03 | 10.43 | 10.77 | 0 | +0.03(+0.25%) |
Mar 12, 2009 | 10.29 | 10.79 | 10.19 | 10.74 | 15,691,020 | +0.45(+4.34%) |
Mar 11, 2009 | 10.46 | 10.53 | 10.05 | 10.30 | 17,426,488 | -0.03(-0.26%) |
Mar 10, 2009 | 10.09 | 10.60 | 9.955 | 10.32 | 23,276,406 | +0.65(+6.74%) |
Mar 09, 2009 | 9.513 | 10.01 | 9.371 | 9.672 | 20,971,924 | +0.14(+1.43%) |
Mar 06, 2009 | 9.818 | 10.14 | 9.198 | 9.535 | 0 | -0.15(-1.55%) |
Mar 05, 2009 | 9.690 | 9.855 | 9.494 | 9.686 | 23,735,936 | -0.32(-3.23%) |
Mar 04, 2009 | 10.04 | 10.24 | 9.814 | 10.01 | 23,537,200 | +0.46(+4.87%) |
Mar 02, 2009 | 10.29 | 10.36 | 9.545 | 9.545 | 24,101,216 | -1.06(-10.01%) |
Feb 27, 2009 | 10.68 | 11.02 | 10.49 | 10.61 | 0 | -0.40(-3.64%) |
Feb 26, 2009 | 11.06 | 11.49 | 10.98 | 11.01 | 20,816,122 | +0.15(+1.39%) |
Feb 25, 2009 | 10.98 | 11.21 | 10.61 | 10.86 | 20,890,630 | -0.16(-1.45%) |
Feb 24, 2009 | 10.40 | 11.08 | 10.37 | 11.02 | 20,568,190 | +0.74(+7.23%) |
Feb 23, 2009 | 11.13 | 11.15 | 10.24 | 10.27 | 17,215,170 | -0.55(-5.09%) |
Feb 20, 2009 | 10.98 | 11.15 | 10.72 | 10.83 | 23,229,032 | -0.46(-4.08%) |
Feb 19, 2009 | 11.29 | 11.67 | 11.20 | 11.29 | 17,856,780 | +0.13(+1.19%) |
Feb 18, 2009 | 11.51 | 11.60 | 11.01 | 11.15 | 16,583,921 | -0.14(-1.21%) |
Feb 17, 2009 | 11.83 | 12.03 | 11.28 | 11.29 | 19,064,740 | -1.02(-8.26%) |
Feb 13, 2009 | 12.14 | 12.61 | 12.09 | 12.31 | 17,145,578 | +0.09(+0.75%) |
Feb 12, 2009 | 12.03 | 12.31 | 11.83 | 12.22 | 21,306,858 | +0.15(+1.29%) |
Feb 11, 2009 | 12.22 | 12.31 | 11.86 | 12.06 | 14,640,518 | +0.05(+0.46%) |
Feb 10, 2009 | 12.82 | 13.00 | 11.86 | 12.01 | 23,545,198 | -0.74(-5.79%) |
Feb 09, 2009 | 12.45 | 13.17 | 12.38 | 12.74 | 15,402,639 | +0.37(+2.98%) |
Feb 06, 2009 | 12.12 | 12.61 | 11.97 | 12.38 | 15,040,843 | +0.20(+1.61%) |
Feb 05, 2009 | 12.17 | 12.49 | 12.05 | 12.18 | 24,446,200 | -0.05(-0.45%) |
Feb 04, 2009 | 12.39 | 12.58 | 12.20 | 12.23 | 24,210,384 | +0.00(+0.00%) |
Feb 03, 2009 | 12.48 | 12.67 | 12.05 | 12.23 | 23,909,916 | -0.02(-0.15%) |