Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.50 | 14.05 | 13.17 | 13.23 | 3,897,241 | -0.49(-3.55%) |
Apr 29, 2009 | 13.18 | 13.81 | 13.09 | 13.71 | 2,935,017 | +0.61(+4.63%) |
Apr 28, 2009 | 12.92 | 13.17 | 12.55 | 13.11 | 3,048,930 | +0.26(+1.99%) |
Apr 27, 2009 | 13.73 | 13.73 | 12.77 | 12.85 | 5,490,216 | -1.04(-7.50%) |
Apr 24, 2009 | 13.84 | 14.18 | 13.70 | 13.89 | 2,040,518 | +0.09(+0.62%) |
Apr 23, 2009 | 13.76 | 14.18 | 13.64 | 13.81 | 3,429,902 | -0.12(-0.86%) |
Apr 22, 2009 | 13.71 | 14.23 | 13.63 | 13.93 | 2,585,024 | +0.26(+1.87%) |
Apr 21, 2009 | 13.49 | 13.77 | 13.27 | 13.67 | 2,819,262 | +0.22(+1.65%) |
Apr 20, 2009 | 13.75 | 14.13 | 13.36 | 13.45 | 2,777,039 | -0.68(-4.84%) |
Apr 17, 2009 | 14.35 | 14.35 | 14.03 | 14.13 | 2,964,995 | -0.19(-1.31%) |
Apr 16, 2009 | 14.17 | 14.53 | 13.94 | 14.32 | 3,807,468 | -0.32(-2.16%) |
Apr 15, 2009 | 14.07 | 14.64 | 13.71 | 14.64 | 4,619,001 | +0.67(+4.77%) |
Apr 14, 2009 | 14.00 | 14.16 | 13.68 | 13.97 | 3,748,671 | +0.04(+0.31%) |
Apr 13, 2009 | 13.68 | 14.04 | 13.45 | 13.93 | 3,262,531 | +0.07(+0.49%) |
Apr 09, 2009 | 13.44 | 13.88 | 13.14 | 13.86 | 2,810,771 | +0.85(+6.57%) |
Apr 08, 2009 | 13.08 | 13.28 | 12.82 | 13.00 | 3,071,803 | +0.18(+1.40%) |
Apr 07, 2009 | 12.73 | 13.03 | 12.65 | 12.82 | 2,650,012 | -0.20(-1.51%) |
Apr 06, 2009 | 13.25 | 13.27 | 12.94 | 13.02 | 1,829,374 | -0.26(-1.93%) |
Apr 03, 2009 | 13.03 | 13.28 | 12.33 | 13.28 | 1,973,726 | +0.02(+0.13%) |
Apr 02, 2009 | 12.32 | 13.34 | 12.32 | 13.26 | 5,857,719 | +1.16(+9.60%) |
Apr 01, 2009 | 11.54 | 12.16 | 11.46 | 12.10 | 2,475,574 | +0.44(+3.81%) |
Mar 31, 2009 | 11.68 | 11.95 | 11.47 | 11.65 | 3,699,363 | +0.17(+1.49%) |
Mar 30, 2009 | 11.60 | 11.80 | 11.36 | 11.48 | 3,940,787 | -1.01(-8.07%) |
Mar 26, 2009 | 12.06 | 12.49 | 11.72 | 12.49 | 5,345,815 | +0.82(+7.03%) |
Mar 25, 2009 | 11.59 | 11.99 | 11.35 | 11.67 | 2,942,490 | +0.09(+0.81%) |
Mar 24, 2009 | 11.74 | 12.06 | 11.51 | 11.58 | 3,641,990 | -0.29(-2.45%) |
Mar 23, 2009 | 11.60 | 11.87 | 11.59 | 11.87 | 5,769,253 | +0.97(+8.94%) |
Mar 20, 2009 | 11.08 | 11.19 | 10.87 | 10.89 | 1,603,685 | -0.19(-1.70%) |
Mar 19, 2009 | 11.53 | 11.53 | 10.98 | 11.08 | 3,875,810 | -0.32(-2.77%) |
Mar 18, 2009 | 11.41 | 11.51 | 11.17 | 11.40 | 5,536,159 | -0.01(-0.08%) |
Mar 17, 2009 | 11.01 | 11.45 | 10.91 | 11.41 | 4,846,046 | +0.32(+2.85%) |
Mar 16, 2009 | 11.11 | 11.47 | 11.08 | 11.09 | 2,846,619 | +0.00(+0.00%) |
Mar 13, 2009 | 10.96 | 11.67 | 10.96 | 11.09 | 0 | +0.10(+0.93%) |
Mar 12, 2009 | 10.17 | 11.12 | 9.903 | 10.99 | 5,180,483 | +0.84(+8.25%) |
Mar 11, 2009 | 9.621 | 10.28 | 9.578 | 10.15 | 3,508,898 | +0.55(+5.69%) |
Mar 10, 2009 | 9.638 | 9.723 | 9.390 | 9.604 | 7,833,209 | +0.27(+2.93%) |
Mar 09, 2009 | 9.288 | 9.860 | 9.288 | 9.330 | 3,554,575 | -0.26(-2.67%) |
Mar 06, 2009 | 9.570 | 9.954 | 9.339 | 9.587 | 0 | +0.13(+1.35%) |
Mar 05, 2009 | 10.01 | 10.01 | 9.296 | 9.458 | 4,381,844 | -0.75(-7.36%) |
Mar 04, 2009 | 9.826 | 10.33 | 9.826 | 10.21 | 3,464,181 | +0.32(+3.20%) |
Mar 02, 2009 | 10.25 | 10.36 | 9.783 | 9.894 | 4,190,083 | -0.50(-4.85%) |
Feb 27, 2009 | 9.715 | 10.55 | 9.715 | 10.40 | 0 | +0.41(+4.11%) |
Feb 26, 2009 | 10.24 | 10.28 | 9.928 | 9.988 | 4,373,145 | -0.15(-1.43%) |
Feb 25, 2009 | 10.33 | 10.36 | 9.980 | 10.13 | 2,895,083 | -0.24(-2.31%) |
Feb 24, 2009 | 10.07 | 10.48 | 9.997 | 10.37 | 4,824,097 | +0.26(+2.62%) |
Feb 23, 2009 | 10.38 | 10.53 | 10.06 | 10.11 | 3,586,165 | -0.21(-1.99%) |
Feb 20, 2009 | 10.17 | 10.50 | 10.07 | 10.31 | 0 | -0.03(-0.25%) |
Feb 19, 2009 | 10.50 | 10.70 | 10.31 | 10.34 | 3,439,094 | -0.05(-0.49%) |
Feb 18, 2009 | 10.63 | 10.67 | 10.18 | 10.39 | 5,804,525 | -0.15(-1.46%) |
Feb 17, 2009 | 10.89 | 10.99 | 10.26 | 10.54 | 5,113,398 | -0.64(-5.73%) |
Feb 13, 2009 | 11.46 | 11.52 | 11.18 | 11.18 | 0 | -0.17(-1.51%) |
Feb 12, 2009 | 11.12 | 11.53 | 10.77 | 11.36 | 6,374,807 | +0.08(+0.68%) |
Feb 11, 2009 | 11.87 | 11.87 | 11.17 | 11.28 | 4,238,160 | -0.07(-0.60%) |
Feb 10, 2009 | 12.20 | 12.25 | 11.16 | 11.35 | 4,520,816 | -0.86(-7.07%) |
Feb 09, 2009 | 12.18 | 12.38 | 12.13 | 12.21 | 2,545,293 | -0.09(-0.70%) |
Feb 06, 2009 | 12.01 | 12.54 | 12.00 | 12.30 | 0 | +0.28(+2.35%) |
Feb 05, 2009 | 11.52 | 12.22 | 11.38 | 12.01 | 4,897,968 | +0.42(+3.61%) |
Feb 04, 2009 | 12.08 | 12.10 | 11.53 | 11.59 | 4,662,336 | -0.43(-3.55%) |
Feb 03, 2009 | 12.18 | 12.18 | 11.83 | 12.02 | 2,022,532 | -0.09(-0.78%) |