Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.43 | 13.02 | 12.33 | 12.75 | 5,919,564 | +0.55(+4.47%) |
Apr 29, 2009 | 12.30 | 12.40 | 12.01 | 12.20 | 5,764,285 | +0.09(+0.78%) |
Apr 28, 2009 | 11.91 | 12.20 | 11.80 | 12.11 | 5,541,628 | +0.09(+0.71%) |
Apr 27, 2009 | 12.20 | 12.31 | 11.97 | 12.02 | 6,393,454 | -0.46(-3.69%) |
Apr 24, 2009 | 12.00 | 12.51 | 11.96 | 12.49 | 4,899,155 | +0.56(+4.68%) |
Apr 23, 2009 | 11.92 | 11.96 | 11.73 | 11.93 | 5,064,169 | +0.03(+0.25%) |
Apr 22, 2009 | 11.45 | 12.04 | 11.31 | 11.90 | 6,869,443 | +0.23(+1.97%) |
Apr 21, 2009 | 11.21 | 11.70 | 11.21 | 11.67 | 3,568,946 | +0.40(+3.52%) |
Apr 20, 2009 | 11.73 | 11.79 | 11.26 | 11.27 | 2,990,735 | -0.66(-5.54%) |
Apr 17, 2009 | 11.47 | 11.97 | 11.47 | 11.93 | 5,168,776 | +0.47(+4.09%) |
Apr 16, 2009 | 11.21 | 11.51 | 11.09 | 11.46 | 3,611,307 | +0.27(+2.44%) |
Apr 15, 2009 | 11.20 | 11.30 | 11.05 | 11.19 | 2,861,689 | -0.06(-0.49%) |
Apr 14, 2009 | 11.46 | 11.46 | 11.14 | 11.24 | 5,718,843 | -0.26(-2.23%) |
Apr 13, 2009 | 11.41 | 11.55 | 11.22 | 11.50 | 3,904,351 | +0.12(+1.01%) |
Apr 09, 2009 | 11.32 | 11.44 | 11.07 | 11.39 | 4,539,188 | +0.41(+3.73%) |
Apr 08, 2009 | 10.65 | 10.98 | 10.59 | 10.98 | 4,803,556 | +0.32(+3.04%) |
Apr 07, 2009 | 10.79 | 10.87 | 10.41 | 10.65 | 6,774,345 | -0.79(-6.90%) |
Apr 06, 2009 | 11.34 | 11.44 | 11.18 | 11.44 | 4,831,301 | +0.06(+0.56%) |
Apr 03, 2009 | 11.45 | 11.47 | 11.18 | 11.38 | 3,222,698 | -0.05(-0.41%) |
Apr 02, 2009 | 10.97 | 11.58 | 10.85 | 11.42 | 6,507,407 | +0.71(+6.61%) |
Apr 01, 2009 | 10.37 | 10.78 | 10.25 | 10.72 | 3,118,170 | +0.20(+1.95%) |
Mar 31, 2009 | 10.54 | 10.75 | 10.35 | 10.51 | 4,576,713 | +0.00(+0.04%) |
Mar 30, 2009 | 10.76 | 10.88 | 10.35 | 10.51 | 4,332,389 | -0.58(-5.23%) |
Mar 26, 2009 | 10.86 | 11.09 | 10.65 | 11.09 | 4,783,484 | +0.32(+2.97%) |
Mar 25, 2009 | 10.73 | 11.02 | 10.53 | 10.77 | 4,156,357 | +0.09(+0.80%) |
Mar 24, 2009 | 10.48 | 10.84 | 10.47 | 10.68 | 4,582,081 | +0.11(+1.01%) |
Mar 23, 2009 | 10.29 | 10.58 | 10.27 | 10.58 | 3,595,941 | +0.68(+6.85%) |
Mar 20, 2009 | 10.08 | 10.18 | 9.880 | 9.897 | 4,029,375 | -0.33(-3.19%) |
Mar 19, 2009 | 10.05 | 10.26 | 10.03 | 10.22 | 5,155,887 | +0.12(+1.22%) |
Mar 18, 2009 | 9.799 | 10.28 | 9.731 | 10.10 | 7,074,682 | +0.27(+2.72%) |
Mar 17, 2009 | 9.586 | 9.833 | 9.518 | 9.833 | 4,675,072 | +0.33(+3.50%) |
Mar 16, 2009 | 9.611 | 9.735 | 9.500 | 9.500 | 3,604,032 | +0.06(+0.63%) |
Mar 13, 2009 | 9.249 | 9.466 | 9.159 | 9.441 | 0 | +0.23(+2.50%) |
Mar 12, 2009 | 8.959 | 9.253 | 8.822 | 9.211 | 4,683,996 | +0.21(+2.37%) |
Mar 11, 2009 | 9.027 | 9.159 | 8.848 | 8.997 | 4,267,222 | +0.03(+0.38%) |
Mar 10, 2009 | 8.622 | 8.963 | 8.592 | 8.963 | 5,589,811 | +0.46(+5.36%) |
Mar 09, 2009 | 8.665 | 8.759 | 8.447 | 8.507 | 5,569,622 | -0.30(-3.44%) |
Mar 06, 2009 | 8.746 | 8.997 | 8.635 | 8.810 | 0 | +0.03(+0.39%) |
Mar 05, 2009 | 9.215 | 9.215 | 8.699 | 8.776 | 6,684,521 | -0.49(-5.34%) |
Mar 04, 2009 | 9.053 | 9.437 | 8.963 | 9.270 | 7,414,360 | +0.27(+2.98%) |
Mar 02, 2009 | 9.492 | 9.594 | 8.997 | 9.002 | 6,576,180 | -0.66(-6.80%) |
Feb 27, 2009 | 9.637 | 9.863 | 9.556 | 9.658 | 0 | -0.10(-1.01%) |
Feb 26, 2009 | 10.01 | 10.07 | 9.731 | 9.756 | 4,876,949 | -0.17(-1.72%) |
Feb 25, 2009 | 9.982 | 10.10 | 9.778 | 9.927 | 4,298,872 | -0.10(-0.98%) |
Feb 24, 2009 | 10.01 | 10.15 | 9.863 | 10.03 | 6,771,383 | +0.09(+0.86%) |
Feb 23, 2009 | 10.66 | 10.66 | 9.931 | 9.940 | 9,366,425 | -0.61(-5.74%) |
Feb 20, 2009 | 10.65 | 10.77 | 10.43 | 10.55 | 0 | -0.20(-1.86%) |
Feb 19, 2009 | 10.96 | 11.07 | 10.69 | 10.75 | 4,080,560 | -0.12(-1.10%) |
Feb 18, 2009 | 10.95 | 10.98 | 10.72 | 10.87 | 5,021,900 | -0.12(-1.09%) |
Feb 17, 2009 | 10.66 | 11.33 | 10.66 | 10.98 | 5,255,800 | -0.48(-4.20%) |
Feb 13, 2009 | 11.70 | 11.73 | 11.45 | 11.47 | 3,799,319 | -0.21(-1.79%) |
Feb 12, 2009 | 11.30 | 11.68 | 11.17 | 11.68 | 4,619,596 | +0.23(+2.05%) |
Feb 11, 2009 | 11.57 | 11.64 | 11.35 | 11.44 | 6,332,595 | +0.02(+0.19%) |
Feb 10, 2009 | 12.17 | 12.25 | 11.32 | 11.42 | 6,507,092 | -0.83(-6.79%) |
Feb 09, 2009 | 12.00 | 12.32 | 12.00 | 12.25 | 5,322,071 | +0.26(+2.17%) |
Feb 06, 2009 | 11.39 | 12.21 | 11.18 | 11.99 | 0 | +0.55(+4.85%) |
Feb 05, 2009 | 11.04 | 11.55 | 10.56 | 11.44 | 14,229,743 | +0.27(+2.41%) |
Feb 04, 2009 | 10.98 | 11.26 | 10.94 | 11.17 | 7,117,690 | +0.00(+0.04%) |
Feb 03, 2009 | 11.07 | 11.24 | 11.04 | 11.16 | 6,827,483 | +0.13(+1.20%) |