Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.65 | 12.74 | 12.46 | 12.50 | 673,611 | +0.12(+0.93%) |
Apr 29, 2009 | 12.24 | 12.57 | 12.24 | 12.38 | 810,492 | +0.33(+2.70%) |
Apr 28, 2009 | 11.91 | 12.19 | 11.85 | 12.06 | 643,562 | -0.04(-0.36%) |
Apr 27, 2009 | 12.12 | 12.36 | 12.05 | 12.10 | 1,098,077 | -0.19(-1.53%) |
Apr 24, 2009 | 12.33 | 12.41 | 12.25 | 12.29 | 1,099,365 | +0.21(+1.74%) |
Apr 23, 2009 | 11.89 | 12.08 | 11.80 | 12.08 | 2,460,908 | +0.22(+1.89%) |
Apr 22, 2009 | 11.60 | 12.04 | 11.60 | 11.86 | 7,038,477 | +0.12(+0.99%) |
Apr 21, 2009 | 11.40 | 11.77 | 11.38 | 11.74 | 755,564 | +0.22(+1.95%) |
Apr 20, 2009 | 11.86 | 11.86 | 11.52 | 11.52 | 1,230,690 | -0.65(-5.35%) |
Apr 17, 2009 | 12.17 | 12.24 | 12.09 | 12.17 | 1,094,873 | -0.06(-0.47%) |
Apr 16, 2009 | 12.22 | 12.27 | 12.07 | 12.22 | 573,535 | +0.12(+0.96%) |
Apr 15, 2009 | 11.84 | 12.13 | 11.79 | 12.11 | 698,684 | +0.17(+1.39%) |
Apr 14, 2009 | 11.94 | 12.12 | 11.91 | 11.94 | 1,318,479 | -0.12(-1.02%) |
Apr 13, 2009 | 11.85 | 12.15 | 11.83 | 12.06 | 789,412 | +0.22(+1.89%) |
Apr 09, 2009 | 11.83 | 11.95 | 11.73 | 11.84 | 621,893 | +0.30(+2.57%) |
Apr 08, 2009 | 11.54 | 11.65 | 11.40 | 11.54 | 301,858 | +0.21(+1.85%) |
Apr 07, 2009 | 11.43 | 11.52 | 11.32 | 11.33 | 927,186 | -0.35(-3.03%) |
Apr 06, 2009 | 11.63 | 11.73 | 11.49 | 11.69 | 506,591 | -0.23(-1.94%) |
Apr 03, 2009 | 11.67 | 11.92 | 11.65 | 11.92 | 782,119 | +0.28(+2.42%) |
Apr 02, 2009 | 11.52 | 11.85 | 11.50 | 11.64 | 1,419,103 | +0.65(+5.92%) |
Apr 01, 2009 | 10.63 | 11.03 | 10.57 | 10.99 | 599,726 | +0.17(+1.54%) |
Mar 31, 2009 | 10.71 | 10.92 | 10.66 | 10.82 | 536,823 | +0.33(+3.10%) |
Mar 30, 2009 | 10.61 | 10.66 | 10.37 | 10.50 | 1,026,635 | -1.00(-8.74%) |
Mar 26, 2009 | 12.34 | 12.34 | 11.33 | 11.50 | 2,223,796 | +0.16(+1.40%) |
Mar 25, 2009 | 11.16 | 11.49 | 11.13 | 11.34 | 893,609 | +0.25(+2.28%) |
Mar 24, 2009 | 11.16 | 11.36 | 11.08 | 11.09 | 548,362 | -0.40(-3.52%) |
Mar 23, 2009 | 11.26 | 11.49 | 11.23 | 11.49 | 961,429 | +0.69(+6.36%) |
Mar 20, 2009 | 10.98 | 11.03 | 10.78 | 10.81 | 868,649 | -0.26(-2.35%) |
Mar 19, 2009 | 11.20 | 11.33 | 10.92 | 11.07 | 1,218,219 | +0.18(+1.66%) |
Mar 18, 2009 | 10.36 | 10.94 | 10.31 | 10.89 | 984,726 | +0.42(+4.00%) |
Mar 17, 2009 | 10.27 | 10.47 | 10.18 | 10.47 | 1,779,672 | +0.13(+1.26%) |
Mar 16, 2009 | 10.47 | 10.55 | 10.31 | 10.34 | 1,813,073 | +0.09(+0.85%) |
Mar 13, 2009 | 10.32 | 10.37 | 10.08 | 10.25 | 0 | -0.02(-0.21%) |
Mar 12, 2009 | 9.882 | 10.29 | 9.744 | 10.27 | 4,103,898 | +0.30(+3.05%) |
Mar 11, 2009 | 10.03 | 10.14 | 9.824 | 9.968 | 991,062 | +0.17(+1.77%) |
Mar 10, 2009 | 9.542 | 9.911 | 9.542 | 9.795 | 1,556,024 | +0.59(+6.44%) |
Mar 09, 2009 | 9.014 | 9.347 | 9.014 | 9.202 | 565,854 | -0.07(-0.70%) |
Mar 06, 2009 | 9.426 | 9.564 | 9.115 | 9.267 | 0 | +0.04(+0.47%) |
Mar 05, 2009 | 10.11 | 10.11 | 9.173 | 9.224 | 498,039 | -0.56(-5.76%) |
Mar 04, 2009 | 9.528 | 9.932 | 9.499 | 9.788 | 914,458 | +0.55(+5.95%) |
Mar 02, 2009 | 9.434 | 9.542 | 9.238 | 9.238 | 952,471 | -0.51(-5.26%) |
Feb 27, 2009 | 9.701 | 9.911 | 9.586 | 9.752 | 0 | -0.14(-1.46%) |
Feb 26, 2009 | 10.06 | 10.17 | 9.853 | 9.896 | 573,297 | +0.03(+0.29%) |
Feb 25, 2009 | 10.08 | 10.08 | 9.687 | 9.867 | 1,788,397 | -0.35(-3.40%) |
Feb 24, 2009 | 9.860 | 10.27 | 9.809 | 10.21 | 1,041,320 | +0.37(+3.74%) |
Feb 23, 2009 | 10.41 | 10.41 | 9.809 | 9.846 | 1,158,086 | -0.51(-4.95%) |
Feb 20, 2009 | 10.26 | 11.08 | 10.16 | 10.36 | 1,488,138 | -0.20(-1.92%) |
Feb 19, 2009 | 10.75 | 10.94 | 10.55 | 10.56 | 504,701 | +0.06(+0.55%) |
Feb 18, 2009 | 10.62 | 10.66 | 10.37 | 10.50 | 801,959 | -0.09(-0.82%) |
Feb 17, 2009 | 11.31 | 11.31 | 10.57 | 10.59 | 1,077,115 | -0.72(-6.39%) |
Feb 13, 2009 | 11.39 | 11.48 | 11.29 | 11.31 | 318,375 | -0.14(-1.26%) |
Feb 12, 2009 | 11.27 | 11.49 | 11.14 | 11.46 | 1,085,037 | -0.18(-1.55%) |
Feb 11, 2009 | 11.70 | 12.29 | 11.48 | 11.64 | 432,157 | +0.14(+1.26%) |
Feb 10, 2009 | 12.04 | 12.12 | 11.42 | 11.49 | 624,398 | -0.64(-5.30%) |
Feb 09, 2009 | 12.14 | 12.27 | 12.05 | 12.14 | 430,701 | +0.14(+1.14%) |
Feb 06, 2009 | 11.79 | 12.17 | 11.73 | 12.00 | 802,856 | +0.40(+3.43%) |
Feb 05, 2009 | 11.33 | 11.79 | 11.26 | 11.60 | 689,171 | +0.22(+1.97%) |
Feb 04, 2009 | 11.44 | 11.75 | 11.36 | 11.38 | 827,280 | -0.17(-1.44%) |
Feb 03, 2009 | 11.20 | 11.58 | 11.13 | 11.54 | 811,024 | +0.52(+4.72%) |