Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.62 | 12.69 | 12.31 | 12.47 | 3,811,169 | +0.09(+0.73%) |
Apr 29, 2009 | 12.42 | 12.50 | 12.31 | 12.38 | 3,147,745 | +0.03(+0.28%) |
Apr 28, 2009 | 12.28 | 12.53 | 12.19 | 12.34 | 2,456,399 | -0.05(-0.40%) |
Apr 27, 2009 | 12.38 | 12.65 | 12.29 | 12.39 | 3,106,080 | -0.14(-1.09%) |
Apr 24, 2009 | 12.45 | 12.60 | 12.32 | 12.53 | 4,961,014 | +0.29(+2.34%) |
Apr 23, 2009 | 11.92 | 12.24 | 11.88 | 12.24 | 3,549,169 | +0.41(+3.45%) |
Apr 22, 2009 | 11.81 | 12.18 | 11.79 | 11.83 | 3,433,164 | -0.29(-2.37%) |
Apr 21, 2009 | 11.44 | 12.21 | 11.31 | 12.12 | 4,254,225 | +0.42(+3.58%) |
Apr 20, 2009 | 12.25 | 12.25 | 11.69 | 11.70 | 2,947,289 | -0.90(-7.11%) |
Apr 17, 2009 | 12.35 | 12.76 | 12.34 | 12.59 | 3,263,165 | +0.23(+1.86%) |
Apr 16, 2009 | 12.26 | 12.46 | 11.97 | 12.36 | 2,918,320 | +0.23(+1.93%) |
Apr 15, 2009 | 11.76 | 12.15 | 11.70 | 12.13 | 3,560,166 | +0.33(+2.82%) |
Apr 14, 2009 | 11.38 | 12.10 | 11.38 | 11.80 | 5,121,439 | +0.34(+2.93%) |
Apr 13, 2009 | 11.07 | 11.52 | 10.96 | 11.46 | 2,379,944 | +0.36(+3.20%) |
Apr 09, 2009 | 10.83 | 11.11 | 10.83 | 11.11 | 2,718,113 | +0.71(+6.83%) |
Apr 08, 2009 | 10.49 | 10.60 | 10.29 | 10.40 | 1,855,133 | -0.04(-0.36%) |
Apr 07, 2009 | 10.44 | 10.53 | 10.32 | 10.43 | 1,707,538 | -0.23(-2.16%) |
Apr 06, 2009 | 10.60 | 10.68 | 10.40 | 10.66 | 2,988,632 | -0.08(-0.74%) |
Apr 03, 2009 | 10.54 | 10.79 | 10.44 | 10.74 | 3,167,367 | +0.23(+2.19%) |
Apr 02, 2009 | 10.57 | 10.69 | 10.36 | 10.51 | 3,593,279 | +0.38(+3.76%) |
Apr 01, 2009 | 9.751 | 10.16 | 9.577 | 10.13 | 2,670,513 | +0.27(+2.76%) |
Mar 31, 2009 | 9.653 | 10.01 | 9.615 | 9.860 | 2,868,615 | +0.38(+4.02%) |
Mar 30, 2009 | 9.789 | 9.789 | 9.343 | 9.479 | 3,490,956 | -0.89(-8.56%) |
Mar 26, 2009 | 10.36 | 10.40 | 10.12 | 10.37 | 5,351,949 | +0.11(+1.03%) |
Mar 25, 2009 | 10.45 | 10.74 | 9.989 | 10.26 | 6,656,435 | -0.09(-0.91%) |
Mar 24, 2009 | 10.46 | 10.68 | 10.28 | 10.36 | 5,454,479 | -0.18(-1.72%) |
Mar 23, 2009 | 10.39 | 10.54 | 10.37 | 10.54 | 5,029,925 | +0.77(+7.93%) |
Mar 20, 2009 | 9.845 | 9.996 | 9.645 | 9.762 | 4,623,102 | -0.06(-0.62%) |
Mar 19, 2009 | 10.28 | 10.41 | 9.811 | 9.823 | 4,851,420 | -0.23(-2.25%) |
Mar 18, 2009 | 9.864 | 10.14 | 9.566 | 10.05 | 5,661,060 | +0.20(+1.99%) |
Mar 17, 2009 | 9.539 | 9.853 | 9.487 | 9.853 | 4,327,827 | +0.28(+2.92%) |
Mar 16, 2009 | 9.445 | 9.913 | 9.445 | 9.573 | 5,561,923 | +0.21(+2.26%) |
Mar 13, 2009 | 9.468 | 9.626 | 9.116 | 9.362 | 0 | -0.08(-0.88%) |
Mar 12, 2009 | 8.709 | 9.456 | 8.690 | 9.445 | 5,668,196 | +0.68(+7.76%) |
Mar 11, 2009 | 8.943 | 9.098 | 8.520 | 8.765 | 4,897,320 | +0.06(+0.69%) |
Mar 10, 2009 | 8.014 | 8.724 | 8.014 | 8.705 | 4,987,444 | +0.87(+11.08%) |
Mar 09, 2009 | 8.131 | 8.131 | 7.806 | 7.836 | 4,076,692 | -0.28(-3.44%) |
Mar 06, 2009 | 7.987 | 8.225 | 7.931 | 8.116 | 0 | +0.03(+0.37%) |
Mar 05, 2009 | 8.097 | 8.274 | 7.897 | 8.085 | 5,571,770 | -0.33(-3.90%) |
Mar 04, 2009 | 8.478 | 8.565 | 8.104 | 8.414 | 3,984,950 | +0.59(+7.48%) |
Mar 02, 2009 | 8.025 | 8.104 | 7.655 | 7.829 | 4,577,531 | -0.53(-6.33%) |
Feb 27, 2009 | 8.440 | 8.440 | 8.123 | 8.357 | 0 | -0.24(-2.81%) |
Feb 26, 2009 | 8.191 | 8.761 | 8.191 | 8.599 | 4,707,302 | +0.64(+8.02%) |
Feb 25, 2009 | 7.927 | 8.263 | 7.459 | 7.961 | 6,198,218 | +0.02(+0.24%) |
Feb 24, 2009 | 7.406 | 8.014 | 7.296 | 7.942 | 4,464,653 | +0.57(+7.79%) |
Feb 23, 2009 | 7.708 | 7.874 | 7.368 | 7.368 | 4,459,895 | -0.15(-2.01%) |
Feb 20, 2009 | 7.621 | 7.700 | 7.308 | 7.519 | 5,646,075 | -0.29(-3.68%) |
Feb 19, 2009 | 8.244 | 8.384 | 7.746 | 7.806 | 3,742,412 | -0.20(-2.45%) |
Feb 18, 2009 | 8.478 | 8.524 | 7.946 | 8.002 | 3,726,334 | -0.39(-4.68%) |
Feb 17, 2009 | 8.845 | 8.845 | 8.372 | 8.395 | 3,474,128 | -0.70(-7.68%) |
Feb 13, 2009 | 9.218 | 9.241 | 8.999 | 9.094 | 2,901,585 | -0.13(-1.39%) |
Feb 12, 2009 | 9.067 | 9.222 | 8.841 | 9.222 | 3,245,519 | +0.06(+0.70%) |
Feb 11, 2009 | 9.351 | 9.351 | 9.075 | 9.158 | 2,816,111 | -0.02(-0.21%) |
Feb 10, 2009 | 9.690 | 9.789 | 9.109 | 9.177 | 3,123,760 | -0.67(-6.79%) |
Feb 09, 2009 | 9.876 | 9.959 | 9.732 | 9.845 | 1,737,775 | -0.04(-0.38%) |
Feb 06, 2009 | 9.630 | 9.962 | 9.536 | 9.883 | 2,141,410 | +0.06(+0.58%) |
Feb 05, 2009 | 9.630 | 9.921 | 9.468 | 9.826 | 1,723,738 | +0.14(+1.48%) |
Feb 04, 2009 | 9.940 | 9.966 | 9.475 | 9.683 | 2,221,744 | +0.12(+1.31%) |
Feb 03, 2009 | 9.403 | 9.615 | 9.223 | 9.558 | 2,369,123 | +0.28(+3.02%) |