Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.74 | 14.94 | 14.16 | 14.40 | 17,679,452 | -0.16(-1.09%) |
Apr 29, 2009 | 13.89 | 15.00 | 13.81 | 14.56 | 18,009,672 | +0.89(+6.54%) |
Apr 28, 2009 | 13.84 | 14.70 | 13.62 | 13.67 | 19,241,690 | -0.22(-1.55%) |
Apr 27, 2009 | 13.70 | 14.31 | 13.41 | 13.88 | 14,700,306 | -0.31(-2.20%) |
Apr 24, 2009 | 13.28 | 14.35 | 13.23 | 14.20 | 14,771,500 | +0.83(+6.17%) |
Apr 23, 2009 | 12.95 | 13.45 | 12.75 | 13.37 | 11,403,574 | -0.24(-1.76%) |
Apr 22, 2009 | 12.79 | 13.99 | 12.58 | 13.61 | 18,155,096 | +0.65(+5.05%) |
Apr 21, 2009 | 12.32 | 12.97 | 12.11 | 12.96 | 12,140,232 | +0.39(+3.07%) |
Apr 20, 2009 | 13.06 | 13.21 | 12.49 | 12.57 | 15,602,651 | -1.19(-8.65%) |
Apr 17, 2009 | 13.31 | 14.16 | 13.05 | 13.76 | 20,105,820 | +0.44(+3.29%) |
Apr 16, 2009 | 12.89 | 13.41 | 12.64 | 13.32 | 10,582,973 | +0.64(+5.06%) |
Apr 15, 2009 | 12.54 | 12.75 | 12.32 | 12.68 | 8,313,831 | +0.04(+0.29%) |
Apr 14, 2009 | 12.42 | 12.83 | 12.40 | 12.64 | 10,667,355 | -0.14(-1.11%) |
Apr 13, 2009 | 12.87 | 12.91 | 12.34 | 12.79 | 9,573,908 | -0.19(-1.47%) |
Apr 09, 2009 | 12.00 | 13.06 | 11.99 | 12.98 | 18,173,834 | +1.33(+11.45%) |
Apr 08, 2009 | 11.32 | 11.77 | 11.30 | 11.64 | 10,557,119 | +0.37(+3.32%) |
Apr 07, 2009 | 11.64 | 11.75 | 11.14 | 11.27 | 12,791,481 | -0.55(-4.68%) |
Apr 06, 2009 | 12.24 | 12.24 | 11.57 | 11.82 | 13,157,876 | -0.48(-3.87%) |
Apr 03, 2009 | 11.64 | 12.32 | 11.58 | 12.30 | 17,030,118 | +0.55(+4.71%) |
Apr 02, 2009 | 10.89 | 12.23 | 10.77 | 11.75 | 25,961,114 | +1.12(+10.56%) |
Apr 01, 2009 | 10.57 | 10.68 | 10.11 | 10.62 | 20,225,200 | +0.15(+1.47%) |
Mar 31, 2009 | 10.40 | 10.66 | 10.12 | 10.47 | 13,844,159 | +0.26(+2.55%) |
Mar 30, 2009 | 10.79 | 10.79 | 10.09 | 10.21 | 12,451,405 | -0.93(-8.36%) |
Mar 26, 2009 | 10.84 | 11.14 | 10.78 | 11.14 | 13,057,184 | +0.52(+4.86%) |
Mar 25, 2009 | 10.79 | 11.31 | 10.32 | 10.62 | 18,548,804 | -0.38(-3.47%) |
Mar 24, 2009 | 11.16 | 11.44 | 10.79 | 11.01 | 13,936,540 | -0.55(-4.78%) |
Mar 23, 2009 | 10.93 | 11.57 | 10.40 | 11.56 | 16,012,748 | +1.30(+12.68%) |
Mar 20, 2009 | 10.77 | 10.84 | 10.13 | 10.26 | 14,124,423 | -0.32(-3.04%) |
Mar 19, 2009 | 10.53 | 10.78 | 10.52 | 10.58 | 14,075,331 | -0.05(-0.46%) |
Mar 18, 2009 | 9.946 | 10.84 | 9.811 | 10.63 | 18,965,828 | +0.63(+6.34%) |
Mar 17, 2009 | 9.584 | 9.998 | 9.246 | 9.994 | 22,242,898 | +0.33(+3.36%) |
Mar 16, 2009 | 9.596 | 9.913 | 9.498 | 9.669 | 14,201,055 | +0.12(+1.28%) |
Mar 13, 2009 | 9.551 | 9.718 | 9.251 | 9.547 | 10,088,419 | +0.02(+0.17%) |
Mar 12, 2009 | 8.966 | 9.572 | 8.966 | 9.531 | 13,300,409 | +0.27(+2.90%) |
Mar 11, 2009 | 9.015 | 9.405 | 8.942 | 9.263 | 13,207,702 | +0.26(+2.89%) |
Mar 10, 2009 | 8.779 | 9.161 | 8.535 | 9.003 | 18,155,796 | +0.51(+6.03%) |
Mar 09, 2009 | 8.438 | 8.812 | 8.401 | 8.491 | 14,938,251 | -0.07(-0.85%) |
Mar 06, 2009 | 8.836 | 8.966 | 8.283 | 8.564 | 25,320,304 | -0.52(-5.73%) |
Mar 05, 2009 | 9.685 | 9.685 | 8.999 | 9.084 | 13,991,594 | -0.66(-6.80%) |
Mar 04, 2009 | 9.604 | 9.917 | 9.397 | 9.746 | 20,164,304 | +0.43(+4.58%) |
Mar 02, 2009 | 10.47 | 10.47 | 9.234 | 9.320 | 20,898,144 | -0.87(-8.54%) |
Feb 27, 2009 | 10.32 | 10.51 | 10.06 | 10.19 | 18,381,470 | -0.14(-1.38%) |
Feb 26, 2009 | 10.72 | 11.06 | 10.30 | 10.33 | 15,586,238 | -0.17(-1.59%) |
Feb 25, 2009 | 10.63 | 10.77 | 10.23 | 10.50 | 15,341,355 | -0.33(-3.00%) |
Feb 24, 2009 | 10.38 | 10.86 | 10.16 | 10.82 | 15,413,223 | +0.54(+5.26%) |
Feb 23, 2009 | 10.91 | 10.99 | 10.24 | 10.28 | 14,803,795 | -0.58(-5.35%) |
Feb 20, 2009 | 10.80 | 11.02 | 10.54 | 10.86 | 14,917,217 | +0.04(+0.41%) |
Feb 19, 2009 | 11.24 | 11.44 | 10.78 | 10.82 | 10,579,580 | -0.28(-2.49%) |
Feb 18, 2009 | 11.19 | 11.40 | 10.83 | 11.10 | 10,792,648 | -0.06(-0.51%) |
Feb 17, 2009 | 11.37 | 11.49 | 10.95 | 11.15 | 12,438,223 | -0.85(-7.11%) |
Feb 13, 2009 | 11.96 | 12.23 | 11.84 | 12.01 | 9,950,826 | +0.02(+0.20%) |
Feb 12, 2009 | 11.44 | 11.99 | 11.37 | 11.98 | 12,789,021 | -0.15(-1.24%) |
Feb 11, 2009 | 12.45 | 12.47 | 11.87 | 12.13 | 9,695,860 | +0.05(+0.44%) |
Feb 10, 2009 | 12.43 | 12.71 | 11.97 | 12.08 | 17,927,462 | -0.53(-4.19%) |
Feb 09, 2009 | 12.42 | 12.67 | 12.30 | 12.61 | 13,845,422 | +0.09(+0.68%) |
Feb 06, 2009 | 11.83 | 12.63 | 11.69 | 12.52 | 22,751,378 | +0.76(+6.46%) |
Feb 05, 2009 | 10.98 | 11.97 | 10.86 | 11.76 | 13,802,406 | +0.56(+5.04%) |
Feb 04, 2009 | 11.16 | 11.57 | 11.08 | 11.20 | 13,174,752 | -0.01(-0.07%) |
Feb 03, 2009 | 10.80 | 11.25 | 10.69 | 11.21 | 12,517,851 | +0.37(+3.41%) |