Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.760 | 9.950 | 9.420 | 9.480 | 3,062,659 | -0.47(-4.72%) |
Apr 29, 2009 | 10.20 | 10.28 | 9.910 | 9.950 | 2,481,216 | -0.18(-1.78%) |
Apr 28, 2009 | 9.940 | 10.13 | 9.780 | 10.13 | 3,130,029 | -0.09(-0.88%) |
Apr 27, 2009 | 9.900 | 10.26 | 9.860 | 10.22 | 2,463,161 | +0.20(+2.00%) |
Apr 24, 2009 | 9.610 | 10.09 | 9.590 | 10.02 | 2,692,162 | +0.50(+5.25%) |
Apr 23, 2009 | 9.170 | 9.860 | 9.170 | 9.520 | 2,808,161 | +0.36(+3.93%) |
Apr 22, 2009 | 9.210 | 9.540 | 9.130 | 9.160 | 3,119,601 | +0.16(+1.78%) |
Apr 21, 2009 | 9.740 | 9.820 | 8.860 | 9.000 | 4,371,462 | -0.40(-4.26%) |
Apr 20, 2009 | 9.100 | 9.520 | 9.030 | 9.400 | 2,866,145 | +0.72(+8.29%) |
Apr 17, 2009 | 9.000 | 9.090 | 8.680 | 8.680 | 3,669,121 | -0.42(-4.62%) |
Apr 16, 2009 | 9.380 | 9.400 | 9.020 | 9.100 | 2,329,369 | -0.42(-4.41%) |
Apr 15, 2009 | 9.400 | 9.680 | 9.400 | 9.520 | 3,112,682 | +0.20(+2.15%) |
Apr 14, 2009 | 9.550 | 9.550 | 9.190 | 9.320 | 2,926,157 | -0.24(-2.51%) |
Apr 13, 2009 | 9.600 | 9.850 | 9.490 | 9.560 | 2,103,664 | +0.37(+4.03%) |
Apr 09, 2009 | 9.620 | 11.53 | 9.190 | 9.190 | 3,126,554 | -0.51(-5.26%) |
Apr 08, 2009 | 9.630 | 11.53 | 9.470 | 9.700 | 3,041,673 | +0.23(+2.43%) |
Apr 07, 2009 | 9.750 | 10.00 | 9.470 | 9.470 | 3,100,980 | -0.09(-0.94%) |
Apr 06, 2009 | 9.800 | 10.00 | 9.560 | 9.560 | 5,087,648 | -0.44(-4.40%) |
Apr 03, 2009 | 11.10 | 11.53 | 10.00 | 10.00 | 4,673,657 | -0.95(-8.68%) |
Apr 02, 2009 | 11.10 | 11.53 | 10.95 | 10.95 | 4,219,153 | -0.58(-5.03%) |
Apr 01, 2009 | 11.53 | 11.53 | 11.40 | 11.53 | 3,078,014 | +0.13(+1.14%) |
Mar 31, 2009 | 11.28 | 11.40 | 11.10 | 11.40 | 3,581,008 | +0.30(+2.70%) |
Mar 30, 2009 | 11.19 | 11.31 | 10.85 | 11.10 | 2,831,111 | -0.21(-1.86%) |
Mar 26, 2009 | 11.60 | 11.31 | 11.24 | 11.31 | 3,887,914 | +0.07(+0.62%) |
Mar 25, 2009 | 10.94 | 11.24 | 10.85 | 11.24 | 4,088,848 | +0.39(+3.59%) |
Mar 24, 2009 | 10.35 | 10.85 | 10.46 | 10.85 | 3,682,577 | +0.39(+3.73%) |
Mar 23, 2009 | 10.14 | 10.46 | 10.41 | 10.46 | 2,588,015 | +0.26(+2.55%) |
Mar 20, 2009 | 10.20 | 10.84 | 10.20 | 10.20 | 4,966,074 | -0.64(-5.90%) |
Mar 19, 2009 | 10.35 | 10.84 | 10.13 | 10.84 | 4,436,808 | +0.71(+7.01%) |
Mar 18, 2009 | 8.810 | 10.13 | 9.090 | 10.13 | 3,758,492 | +1.04(+11.44%) |
Mar 17, 2009 | 9.420 | 9.480 | 9.080 | 9.090 | 2,354,711 | -0.39(-4.11%) |
Mar 16, 2009 | 9.520 | 9.870 | 9.410 | 9.480 | 1,627,377 | -0.29(-2.97%) |
Mar 13, 2009 | 9.830 | 9.960 | 9.500 | 9.770 | 1,237,750 | +0.09(+0.93%) |
Mar 12, 2009 | 9.450 | 9.680 | 9.370 | 9.680 | 2,586,907 | +0.42(+4.54%) |
Mar 11, 2009 | 9.310 | 9.620 | 9.050 | 9.260 | 4,946,322 | +0.04(+0.43%) |
Mar 10, 2009 | 10.44 | 10.44 | 9.130 | 9.220 | 3,740,070 | -1.30(-12.36%) |
Mar 09, 2009 | 10.70 | 10.78 | 10.36 | 10.52 | 2,355,817 | -0.18(-1.68%) |
Mar 06, 2009 | 11.24 | 11.26 | 10.68 | 10.70 | 3,165,951 | -0.39(-3.52%) |
Mar 05, 2009 | 10.64 | 11.26 | 10.50 | 11.09 | 5,537,601 | +0.74(+7.15%) |
Mar 04, 2009 | 10.69 | 10.92 | 10.25 | 10.35 | 3,662,641 | +0.16(+1.57%) |
Mar 02, 2009 | 10.75 | 10.80 | 10.01 | 10.19 | 4,074,455 | -0.54(-5.03%) |
Feb 27, 2009 | 10.80 | 10.89 | 10.16 | 10.73 | 3,720,956 | +0.34(+3.27%) |
Feb 26, 2009 | 9.870 | 10.64 | 9.750 | 10.39 | 3,855,910 | +0.51(+5.16%) |
Feb 25, 2009 | 10.44 | 10.65 | 9.830 | 9.880 | 4,749,329 | -0.36(-3.52%) |
Feb 24, 2009 | 10.35 | 10.75 | 10.21 | 10.24 | 9,817,955 | -1.34(-11.57%) |
Feb 23, 2009 | 10.85 | 11.90 | 10.83 | 11.58 | 3,641,251 | +0.32(+2.84%) |
Feb 20, 2009 | 11.31 | 11.35 | 10.90 | 11.26 | 4,210,060 | +0.52(+4.84%) |
Feb 19, 2009 | 10.75 | 11.05 | 10.64 | 10.74 | 11,761,993 | -0.26(-2.36%) |
Feb 18, 2009 | 11.20 | 11.24 | 10.58 | 11.00 | 6,129,343 | -0.17(-1.52%) |
Feb 17, 2009 | 10.94 | 11.41 | 10.83 | 11.17 | 3,799,765 | +0.72(+6.89%) |
Feb 13, 2009 | 10.55 | 10.63 | 10.35 | 10.45 | 2,259,700 | -0.34(-3.15%) |
Feb 12, 2009 | 10.55 | 10.80 | 10.45 | 10.79 | 3,406,824 | +0.23(+2.18%) |
Feb 11, 2009 | 10.16 | 10.71 | 10.15 | 10.56 | 3,599,672 | +0.54(+5.39%) |
Feb 10, 2009 | 10.05 | 10.30 | 9.910 | 10.02 | 4,615,683 | +0.22(+2.24%) |
Feb 09, 2009 | 9.900 | 10.00 | 9.770 | 9.800 | 3,618,597 | -0.22(-2.20%) |
Feb 06, 2009 | 9.770 | 10.18 | 9.700 | 10.02 | 3,212,651 | +0.22(+2.24%) |
Feb 05, 2009 | 10.00 | 10.07 | 9.600 | 9.800 | 3,636,487 | +0.00(+0.00%) |
Feb 04, 2009 | 9.750 | 9.970 | 9.640 | 9.800 | 3,002,149 | +0.22(+2.30%) |
Feb 03, 2009 | 9.640 | 9.790 | 9.460 | 9.580 | 4,844,549 | +0.05(+0.52%) |