Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.67 | 13.85 | 13.40 | 13.55 | 3,364,396 | +0.11(+0.85%) |
Apr 29, 2009 | 13.92 | 13.93 | 13.35 | 13.43 | 4,326,884 | -0.28(-2.03%) |
Apr 28, 2009 | 13.61 | 14.16 | 13.43 | 13.71 | 2,349,073 | -0.02(-0.16%) |
Apr 27, 2009 | 13.66 | 13.94 | 13.32 | 13.73 | 3,145,771 | -0.13(-0.93%) |
Apr 24, 2009 | 13.88 | 14.19 | 13.64 | 13.86 | 3,128,316 | +0.14(+1.04%) |
Apr 23, 2009 | 13.60 | 13.98 | 13.47 | 13.72 | 4,980,859 | -0.27(-1.94%) |
Apr 22, 2009 | 13.24 | 14.38 | 13.13 | 13.99 | 4,976,353 | +0.59(+4.42%) |
Apr 21, 2009 | 12.38 | 13.47 | 12.31 | 13.40 | 3,482,160 | +0.83(+6.64%) |
Apr 20, 2009 | 12.81 | 12.97 | 12.44 | 12.56 | 4,661,394 | -0.55(-4.19%) |
Apr 17, 2009 | 12.62 | 13.23 | 12.26 | 13.11 | 3,544,068 | +0.37(+2.91%) |
Apr 16, 2009 | 11.81 | 12.88 | 11.67 | 12.74 | 3,950,131 | +1.06(+9.03%) |
Apr 15, 2009 | 11.52 | 11.73 | 11.36 | 11.69 | 1,657,630 | +0.23(+1.99%) |
Apr 14, 2009 | 11.47 | 11.81 | 11.27 | 11.46 | 3,787,914 | -0.40(-3.37%) |
Apr 13, 2009 | 11.82 | 11.99 | 11.52 | 11.86 | 2,099,237 | -0.14(-1.13%) |
Apr 09, 2009 | 11.41 | 12.26 | 11.17 | 11.99 | 5,013,207 | +0.70(+6.19%) |
Apr 08, 2009 | 11.11 | 11.43 | 11.11 | 11.29 | 3,516,157 | +0.08(+0.70%) |
Apr 07, 2009 | 11.36 | 11.51 | 11.09 | 11.22 | 3,895,211 | -0.40(-3.44%) |
Apr 06, 2009 | 11.74 | 11.89 | 11.32 | 11.62 | 3,033,967 | -0.22(-1.87%) |
Apr 03, 2009 | 11.24 | 11.85 | 10.97 | 11.84 | 3,653,327 | +0.60(+5.33%) |
Apr 02, 2009 | 10.89 | 11.57 | 10.84 | 11.24 | 3,450,252 | +0.61(+5.70%) |
Apr 01, 2009 | 9.583 | 10.67 | 9.583 | 10.63 | 2,677,135 | +0.46(+4.49%) |
Mar 31, 2009 | 10.24 | 10.50 | 9.981 | 10.18 | 3,412,119 | +0.04(+0.35%) |
Mar 30, 2009 | 10.52 | 10.64 | 9.975 | 10.14 | 3,290,394 | -0.95(-8.55%) |
Mar 26, 2009 | 10.52 | 11.23 | 10.51 | 11.09 | 3,810,633 | +0.50(+4.71%) |
Mar 25, 2009 | 10.69 | 10.84 | 10.07 | 10.59 | 3,107,004 | +0.03(+0.27%) |
Mar 24, 2009 | 10.55 | 10.86 | 10.01 | 10.56 | 3,584,513 | -0.53(-4.82%) |
Mar 23, 2009 | 10.65 | 11.09 | 10.64 | 11.09 | 3,588,055 | +0.71(+6.87%) |
Mar 20, 2009 | 10.64 | 10.66 | 10.15 | 10.38 | 2,944,081 | -0.21(-1.95%) |
Mar 19, 2009 | 10.35 | 10.66 | 10.31 | 10.59 | 3,363,256 | +0.37(+3.63%) |
Mar 18, 2009 | 9.840 | 10.55 | 9.655 | 10.22 | 5,884,921 | +0.36(+3.69%) |
Mar 17, 2009 | 9.348 | 9.876 | 9.220 | 9.854 | 4,442,969 | +0.54(+5.82%) |
Mar 16, 2009 | 9.861 | 9.982 | 9.291 | 9.312 | 3,494,331 | -0.46(-4.74%) |
Mar 13, 2009 | 10.19 | 10.30 | 9.583 | 9.776 | 0 | -0.31(-3.04%) |
Mar 12, 2009 | 9.319 | 10.18 | 8.977 | 10.08 | 6,580,085 | +0.52(+5.44%) |
Mar 11, 2009 | 8.835 | 9.790 | 8.756 | 9.562 | 6,522,425 | +0.41(+4.44%) |
Mar 10, 2009 | 7.843 | 9.180 | 7.316 | 9.155 | 6,307,705 | +1.36(+17.47%) |
Mar 09, 2009 | 7.572 | 8.043 | 7.515 | 7.793 | 2,595,348 | +0.11(+1.49%) |
Mar 06, 2009 | 7.858 | 7.908 | 7.451 | 7.679 | 0 | -0.14(-1.73%) |
Mar 05, 2009 | 8.171 | 8.471 | 7.605 | 7.815 | 3,746,895 | -0.53(-6.40%) |
Mar 04, 2009 | 8.236 | 8.521 | 8.143 | 8.350 | 2,331,998 | +0.07(+0.86%) |
Mar 02, 2009 | 8.656 | 8.770 | 8.228 | 8.278 | 3,686,189 | -0.53(-5.99%) |
Feb 27, 2009 | 8.535 | 9.077 | 8.464 | 8.806 | 0 | +0.08(+0.90%) |
Feb 26, 2009 | 9.105 | 9.141 | 8.699 | 8.728 | 1,667,927 | -0.14(-1.61%) |
Feb 25, 2009 | 8.785 | 9.127 | 8.556 | 8.870 | 3,546,410 | +0.24(+2.72%) |
Feb 24, 2009 | 8.285 | 8.713 | 8.171 | 8.635 | 2,203,059 | +0.43(+5.30%) |
Feb 23, 2009 | 8.863 | 8.949 | 8.179 | 8.200 | 2,837,263 | -0.61(-6.96%) |
Feb 20, 2009 | 8.036 | 8.906 | 8.036 | 8.813 | 4,379,031 | +0.58(+7.01%) |
Feb 19, 2009 | 8.449 | 8.663 | 8.150 | 8.236 | 1,271,502 | -0.08(-0.94%) |
Feb 18, 2009 | 8.528 | 8.656 | 8.200 | 8.314 | 1,999,506 | -0.19(-2.18%) |
Feb 17, 2009 | 8.471 | 8.635 | 8.285 | 8.499 | 1,956,905 | -0.19(-2.21%) |
Feb 13, 2009 | 8.906 | 9.048 | 8.663 | 8.692 | 1,656,268 | -0.19(-2.09%) |
Feb 12, 2009 | 8.250 | 8.941 | 8.250 | 8.877 | 2,547,637 | +0.33(+3.84%) |
Feb 11, 2009 | 8.699 | 8.863 | 8.285 | 8.549 | 2,331,538 | -0.18(-2.04%) |
Feb 10, 2009 | 9.077 | 9.483 | 8.528 | 8.728 | 3,988,968 | -0.55(-5.92%) |
Feb 09, 2009 | 9.255 | 9.548 | 9.077 | 9.277 | 2,688,885 | -0.10(-1.06%) |
Feb 06, 2009 | 8.642 | 9.847 | 8.642 | 9.376 | 6,999,355 | +1.35(+16.78%) |
Feb 05, 2009 | 7.886 | 8.228 | 7.779 | 8.029 | 2,699,520 | +0.11(+1.44%) |
Feb 04, 2009 | 7.929 | 8.164 | 7.751 | 7.915 | 3,118,762 | -0.11(-1.42%) |
Feb 03, 2009 | 7.858 | 8.086 | 7.458 | 8.029 | 2,537,208 | +0.22(+2.83%) |