Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.74 | 10.94 | 10.65 | 10.69 | 14,267,139 | +0.06(+0.59%) |
Apr 29, 2009 | 10.65 | 10.85 | 10.60 | 10.63 | 9,670,951 | +0.05(+0.45%) |
Apr 28, 2009 | 10.67 | 10.87 | 10.54 | 10.58 | 8,304,133 | -0.23(-2.12%) |
Apr 27, 2009 | 10.84 | 11.18 | 10.65 | 10.81 | 6,691,683 | -0.25(-2.28%) |
Apr 24, 2009 | 10.97 | 11.26 | 10.90 | 11.06 | 8,950,663 | +0.14(+1.30%) |
Apr 23, 2009 | 10.81 | 10.97 | 10.57 | 10.92 | 10,876,165 | -0.08(-0.72%) |
Apr 22, 2009 | 10.87 | 11.21 | 10.68 | 11.00 | 15,424,802 | +0.06(+0.58%) |
Apr 21, 2009 | 10.97 | 11.14 | 10.74 | 10.94 | 10,332,487 | -0.08(-0.72%) |
Apr 20, 2009 | 11.16 | 11.39 | 10.96 | 11.02 | 7,727,782 | -0.51(-4.45%) |
Apr 17, 2009 | 11.37 | 11.62 | 11.09 | 11.53 | 8,850,396 | +0.15(+1.32%) |
Apr 16, 2009 | 11.33 | 11.45 | 11.19 | 11.38 | 12,219,352 | +0.24(+2.12%) |
Apr 15, 2009 | 11.02 | 11.39 | 10.93 | 11.14 | 16,415,776 | +0.06(+0.50%) |
Apr 14, 2009 | 11.24 | 11.41 | 11.01 | 11.09 | 12,421,839 | -0.05(-0.42%) |
Apr 13, 2009 | 11.05 | 11.20 | 10.87 | 11.13 | 7,638,213 | -0.11(-0.98%) |
Apr 09, 2009 | 10.73 | 11.40 | 10.73 | 11.24 | 17,447,480 | +0.58(+5.48%) |
Apr 08, 2009 | 10.64 | 10.68 | 10.38 | 10.66 | 8,847,055 | +0.13(+1.27%) |
Apr 07, 2009 | 10.64 | 10.65 | 10.34 | 10.53 | 8,708,906 | -0.17(-1.55%) |
Apr 06, 2009 | 10.61 | 10.69 | 10.27 | 10.69 | 9,518,512 | -0.02(-0.15%) |
Apr 03, 2009 | 10.54 | 10.82 | 10.29 | 10.71 | 10,215,123 | -0.04(-0.37%) |
Apr 02, 2009 | 10.87 | 10.98 | 10.59 | 10.75 | 15,810,551 | +0.08(+0.74%) |
Apr 01, 2009 | 10.41 | 10.82 | 10.17 | 10.67 | 20,895,140 | +0.24(+2.35%) |
Mar 31, 2009 | 10.53 | 10.55 | 10.21 | 10.42 | 8,969,404 | -0.07(-0.68%) |
Mar 30, 2009 | 10.55 | 10.64 | 10.37 | 10.49 | 6,756,796 | -0.64(-5.74%) |
Mar 26, 2009 | 10.71 | 11.20 | 10.68 | 11.13 | 10,920,427 | +0.50(+4.67%) |
Mar 25, 2009 | 10.59 | 10.94 | 10.38 | 10.64 | 6,496,879 | +0.07(+0.67%) |
Mar 24, 2009 | 10.75 | 10.88 | 10.55 | 10.57 | 4,671,856 | -0.32(-2.90%) |
Mar 23, 2009 | 10.71 | 10.91 | 10.40 | 10.88 | 9,876,936 | +0.51(+4.87%) |
Mar 20, 2009 | 10.74 | 10.94 | 10.25 | 10.38 | 10,045,587 | -0.32(-3.02%) |
Mar 19, 2009 | 10.42 | 10.71 | 10.33 | 10.70 | 10,472,421 | +0.33(+3.20%) |
Mar 18, 2009 | 9.776 | 10.41 | 9.721 | 10.37 | 8,407,488 | +0.30(+2.98%) |
Mar 17, 2009 | 9.832 | 10.12 | 9.784 | 10.07 | 5,927,021 | +0.24(+2.41%) |
Mar 16, 2009 | 10.18 | 10.18 | 9.784 | 9.832 | 7,016,920 | -0.02(-0.24%) |
Mar 13, 2009 | 9.792 | 10.09 | 9.516 | 9.855 | 12,234,427 | +0.23(+2.38%) |
Mar 12, 2009 | 9.358 | 9.824 | 9.303 | 9.626 | 7,821,352 | +0.26(+2.78%) |
Mar 11, 2009 | 9.311 | 9.611 | 9.224 | 9.366 | 5,437,339 | +0.07(+0.76%) |
Mar 10, 2009 | 8.869 | 9.334 | 8.774 | 9.295 | 5,808,083 | +0.52(+5.94%) |
Mar 09, 2009 | 9.098 | 9.334 | 8.774 | 8.774 | 7,007,088 | -0.29(-3.22%) |
Mar 06, 2009 | 9.137 | 9.358 | 8.924 | 9.066 | 7,997,179 | +0.13(+1.41%) |
Mar 05, 2009 | 9.074 | 9.224 | 8.861 | 8.940 | 4,085,265 | -0.12(-1.31%) |
Mar 04, 2009 | 8.861 | 9.240 | 8.790 | 9.058 | 7,171,652 | -0.02(-0.17%) |
Mar 02, 2009 | 9.611 | 9.682 | 8.936 | 9.074 | 5,879,985 | -0.47(-4.96%) |
Feb 27, 2009 | 9.666 | 9.784 | 9.429 | 9.548 | 5,034,476 | +0.08(+0.83%) |
Feb 26, 2009 | 9.540 | 9.666 | 9.421 | 9.469 | 7,307,904 | -0.01(-0.08%) |
Feb 25, 2009 | 9.563 | 9.690 | 9.319 | 9.476 | 7,448,293 | -0.10(-1.07%) |
Feb 24, 2009 | 9.469 | 9.626 | 9.421 | 9.579 | 5,529,249 | +0.18(+1.93%) |
Feb 23, 2009 | 9.619 | 9.690 | 9.374 | 9.398 | 4,229,782 | -0.25(-2.62%) |
Feb 20, 2009 | 9.611 | 9.792 | 9.500 | 9.650 | 4,905,929 | +0.12(+1.24%) |
Feb 19, 2009 | 9.942 | 10.06 | 9.532 | 9.532 | 4,318,571 | -0.33(-3.36%) |
Feb 18, 2009 | 9.966 | 10.11 | 9.705 | 9.863 | 4,786,813 | -0.25(-2.50%) |
Feb 17, 2009 | 10.31 | 10.39 | 10.08 | 10.12 | 4,629,982 | -0.49(-4.61%) |
Feb 13, 2009 | 10.55 | 10.81 | 10.25 | 10.60 | 5,187,220 | +0.08(+0.75%) |
Feb 12, 2009 | 10.27 | 10.62 | 10.16 | 10.53 | 5,181,578 | +0.12(+1.14%) |
Feb 11, 2009 | 10.72 | 10.80 | 10.23 | 10.41 | 4,875,032 | -0.07(-0.68%) |
Feb 10, 2009 | 10.90 | 10.94 | 10.48 | 10.48 | 6,049,075 | -0.39(-3.63%) |
Feb 09, 2009 | 10.96 | 11.03 | 10.77 | 10.87 | 4,669,813 | -0.07(-0.65%) |
Feb 06, 2009 | 10.83 | 11.08 | 10.63 | 10.94 | 4,701,175 | +0.17(+1.54%) |
Feb 05, 2009 | 10.10 | 10.82 | 10.10 | 10.78 | 7,611,396 | +0.34(+3.25%) |
Feb 04, 2009 | 10.60 | 10.98 | 10.30 | 10.44 | 4,629,489 | -0.17(-1.56%) |
Feb 03, 2009 | 10.27 | 10.62 | 10.08 | 10.60 | 4,581,271 | +0.39(+3.86%) |
Feb 02, 2009 | 10.30 | 10.44 | 9.938 | 10.21 | 6,979,399 | -0.23(-2.19%) |
Jan 30, 2009 | 9.942 | 10.59 | 9.587 | 10.44 | 10,087,479 | +0.28(+2.80%) |
Jan 29, 2009 | 10.65 | 10.71 | 10.08 | 10.16 | 7,248,351 | -0.54(-5.09%) |
Jan 28, 2009 | 10.42 | 10.78 | 10.38 | 10.70 | 8,664,780 | -0.08(-0.73%) |
Jan 27, 2009 | 10.50 | 10.92 | 10.50 | 10.78 | 6,896,680 | +0.23(+2.17%) |
Jan 26, 2009 | 10.20 | 10.94 | 10.20 | 10.55 | 8,523,046 | +0.34(+3.32%) |
Jan 23, 2009 | 9.208 | 10.37 | 9.153 | 10.21 | 8,810,125 | +0.84(+9.01%) |
Jan 22, 2009 | 9.082 | 9.674 | 8.877 | 9.366 | 6,247,796 | +0.14(+1.54%) |
Jan 21, 2009 | 9.090 | 9.224 | 8.845 | 9.224 | 3,331,034 | +0.24(+2.72%) |
Jan 20, 2009 | 9.398 | 9.776 | 8.979 | 8.979 | 2,867,772 | -0.69(-7.18%) |
Jan 16, 2009 | 9.429 | 9.729 | 9.374 | 9.674 | 5,214,324 | +0.33(+3.55%) |
Jan 15, 2009 | 9.287 | 9.642 | 9.137 | 9.342 | 3,008,012 | +0.04(+0.42%) |
Jan 14, 2009 | 9.469 | 9.548 | 9.279 | 9.303 | 3,679,613 | -0.39(-4.07%) |
Jan 13, 2009 | 9.634 | 9.855 | 9.461 | 9.697 | 4,854,236 | +0.13(+1.40%) |
Jan 12, 2009 | 9.587 | 9.650 | 9.319 | 9.563 | 4,874,774 | -0.02(-0.25%) |
Jan 09, 2009 | 9.713 | 9.721 | 9.398 | 9.587 | 3,023,081 | -0.01(-0.08%) |
Jan 08, 2009 | 9.611 | 9.634 | 9.405 | 9.595 | 5,560,327 | -0.06(-0.57%) |
Jan 07, 2009 | 9.784 | 9.816 | 9.319 | 9.650 | 3,551,556 | -0.36(-3.55%) |
Jan 06, 2009 | 9.476 | 10.05 | 9.192 | 10.01 | 5,664,150 | +0.69(+7.46%) |
Jan 05, 2009 | 9.587 | 9.603 | 9.224 | 9.311 | 3,108,061 | -0.38(-3.91%) |
Jan 02, 2009 | 9.058 | 9.717 | 9.007 | 9.690 | 4,342,877 | +0.68(+7.53%) |
Dec 31, 2008 | 9.058 | 9.090 | 8.822 | 9.011 | 0 | +0.00(+0.00%) |
Dec 30, 2008 | 8.743 | 9.027 | 8.656 | 9.011 | 4,740,771 | +0.35(+4.01%) |
Dec 29, 2008 | 8.845 | 9.074 | 8.522 | 8.664 | 3,392,199 | -0.24(-2.75%) |
Dec 26, 2008 | 9.035 | 9.035 | 8.774 | 8.908 | 961,711 | -0.06(-0.70%) |
Dec 24, 2008 | 8.964 | 9.058 | 8.806 | 8.972 | 958,879 | +0.00(+0.00%) |
Dec 23, 2008 | 9.587 | 9.974 | 8.814 | 8.972 | 2,461,256 | -0.35(-3.73%) |
Dec 22, 2008 | 9.619 | 9.619 | 9.106 | 9.319 | 2,933,387 | -0.39(-4.06%) |
Dec 19, 2008 | 9.579 | 9.855 | 9.295 | 9.713 | 18,659,908 | +0.24(+2.58%) |
Dec 18, 2008 | 9.666 | 9.729 | 9.303 | 9.469 | 3,044,472 | -0.30(-3.07%) |
Dec 17, 2008 | 9.981 | 10.20 | 9.721 | 9.768 | 4,095,157 | -0.39(-3.88%) |
Dec 16, 2008 | 9.390 | 10.22 | 9.287 | 10.16 | 3,717,437 | +0.14(+1.42%) |
Dec 15, 2008 | 10.06 | 10.23 | 9.895 | 10.02 | 3,348,932 | -0.09(-0.94%) |
Dec 12, 2008 | 9.366 | 10.23 | 9.319 | 10.12 | 5,128,373 | +0.61(+6.39%) |
Dec 11, 2008 | 9.058 | 9.721 | 9.058 | 9.508 | 3,148,217 | +0.13(+1.35%) |
Dec 10, 2008 | 9.311 | 9.934 | 9.074 | 9.382 | 4,080,207 | +0.00(+0.00%) |
Dec 09, 2008 | 8.601 | 9.666 | 8.601 | 9.382 | 4,745,256 | +0.62(+7.12%) |
Dec 08, 2008 | 9.003 | 9.003 | 8.490 | 8.758 | 3,756,555 | +0.06(+0.63%) |
Dec 05, 2008 | 9.153 | 9.153 | 8.498 | 8.703 | 3,590,006 | -0.37(-4.09%) |
Dec 04, 2008 | 9.461 | 9.548 | 8.972 | 9.074 | 2,341,595 | -0.41(-4.33%) |
Dec 03, 2008 | 9.303 | 9.713 | 9.003 | 9.484 | 3,411,769 | +0.02(+0.17%) |
Dec 02, 2008 | 9.469 | 9.626 | 9.145 | 9.469 | 3,455,208 | +0.15(+1.61%) |
Dec 01, 2008 | 9.690 | 9.690 | 9.248 | 9.319 | 2,298,487 | -0.44(-4.53%) |
Nov 28, 2008 | 9.374 | 9.839 | 9.374 | 9.761 | 599,732 | +0.06(+0.57%) |
Nov 26, 2008 | 8.735 | 9.816 | 8.703 | 9.705 | 2,695,148 | +0.48(+5.22%) |
Nov 25, 2008 | 9.484 | 9.611 | 8.940 | 9.224 | 4,033,671 | -0.35(-3.63%) |
Nov 24, 2008 | 8.680 | 9.832 | 8.680 | 9.571 | 4,450,964 | +0.47(+5.20%) |
Nov 21, 2008 | 8.522 | 9.200 | 8.459 | 9.098 | 4,041,538 | +0.62(+7.26%) |
Nov 20, 2008 | 8.916 | 9.413 | 8.482 | 8.482 | 6,927,105 | -0.72(-7.80%) |
Nov 19, 2008 | 9.847 | 10.20 | 9.082 | 9.200 | 3,261,424 | -1.06(-10.31%) |
Nov 18, 2008 | 10.26 | 10.34 | 9.910 | 10.26 | 2,288,617 | +0.00(+0.00%) |
Nov 17, 2008 | 9.950 | 10.50 | 9.950 | 10.26 | 3,379,931 | -0.24(-2.26%) |
Nov 14, 2008 | 10.53 | 10.96 | 10.17 | 10.49 | 3,936,982 | -0.12(-1.11%) |
Nov 13, 2008 | 10.26 | 10.81 | 9.398 | 10.61 | 5,876,468 | +0.31(+2.99%) |
Nov 12, 2008 | 10.37 | 10.69 | 10.15 | 10.30 | 3,001,808 | -0.09(-0.91%) |
Nov 11, 2008 | 10.56 | 10.57 | 10.25 | 10.40 | 1,834,492 | -0.16(-1.49%) |
Nov 10, 2008 | 11.05 | 11.17 | 10.53 | 10.56 | 2,284,670 | -0.35(-3.18%) |
Nov 07, 2008 | 10.52 | 11.14 | 10.50 | 10.90 | 2,469,225 | +0.40(+3.83%) |
Nov 06, 2008 | 10.78 | 11.38 | 10.46 | 10.50 | 4,025,126 | -0.79(-6.99%) |
Nov 05, 2008 | 11.28 | 11.68 | 11.17 | 11.29 | 4,493,083 | -0.26(-2.25%) |
Nov 04, 2008 | 11.05 | 11.83 | 11.05 | 11.55 | 4,389,889 | +0.51(+4.65%) |
Nov 03, 2008 | 10.65 | 11.10 | 10.45 | 11.04 | 2,425,703 | +0.31(+2.87%) |
Oct 31, 2008 | 10.10 | 11.01 | 9.989 | 10.73 | 3,536,078 | +0.60(+5.92%) |
Oct 30, 2008 | 10.01 | 10.60 | 9.989 | 10.13 | 4,440,469 | +0.42(+4.31%) |
Oct 29, 2008 | 10.22 | 10.64 | 9.587 | 9.713 | 11,739,009 | -0.55(-5.38%) |
Oct 28, 2008 | 10.54 | 10.54 | 10.06 | 10.27 | 5,138,493 | +0.25(+2.52%) |
Oct 27, 2008 | 9.974 | 10.61 | 9.934 | 10.01 | 2,925,170 | -0.36(-3.42%) |
Oct 24, 2008 | 8.932 | 10.62 | 8.908 | 10.37 | 2,277,719 | +0.22(+2.18%) |
Oct 23, 2008 | 10.49 | 11.04 | 9.413 | 10.15 | 4,820,033 | -0.44(-4.17%) |
Oct 22, 2008 | 11.24 | 11.79 | 10.51 | 10.59 | 3,530,864 | -0.73(-6.48%) |
Oct 21, 2008 | 12.39 | 12.39 | 11.22 | 11.32 | 4,233,490 | -1.34(-10.59%) |
Oct 20, 2008 | 12.08 | 12.78 | 12.08 | 12.66 | 4,692,610 | +0.50(+4.09%) |
Oct 17, 2008 | 11.24 | 12.19 | 10.97 | 12.17 | 17,348,076 | +1.11(+10.06%) |
Oct 16, 2008 | 11.31 | 11.52 | 10.54 | 11.05 | 4,109,320 | +0.16(+1.45%) |
Oct 15, 2008 | 10.97 | 11.64 | 10.68 | 10.90 | 5,081,261 | -0.36(-3.16%) |
Oct 14, 2008 | 11.84 | 12.03 | 10.98 | 11.25 | 6,246,677 | +0.20(+1.78%) |
Oct 13, 2008 | 10.65 | 11.09 | 10.43 | 11.05 | 2,554,813 | +0.62(+5.98%) |
Oct 10, 2008 | 10.25 | 10.86 | 9.516 | 10.43 | 2,631,732 | -0.38(-3.50%) |
Oct 09, 2008 | 11.10 | 11.23 | 10.72 | 10.81 | 4,065,918 | -0.02(-0.22%) |