Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.92 | 12.92 | 12.07 | 12.31 | 1,388,390 | -0.42(-3.28%) |
Apr 29, 2009 | 12.19 | 12.86 | 11.98 | 12.73 | 1,705,468 | +0.72(+5.98%) |
Apr 28, 2009 | 11.51 | 12.28 | 11.50 | 12.01 | 1,041,749 | +0.31(+2.63%) |
Apr 27, 2009 | 11.90 | 12.31 | 11.31 | 11.71 | 2,391,371 | -0.53(-4.32%) |
Apr 24, 2009 | 11.79 | 12.64 | 11.47 | 12.23 | 2,356,740 | +0.51(+4.38%) |
Apr 23, 2009 | 11.21 | 11.79 | 10.97 | 11.72 | 1,805,528 | +0.56(+4.99%) |
Apr 22, 2009 | 11.63 | 11.90 | 10.94 | 11.16 | 1,999,873 | -0.65(-5.52%) |
Apr 21, 2009 | 10.55 | 11.87 | 10.32 | 11.82 | 2,901,814 | +1.17(+10.95%) |
Apr 20, 2009 | 11.04 | 11.31 | 10.62 | 10.65 | 2,589,583 | -1.06(-9.08%) |
Apr 17, 2009 | 11.58 | 12.03 | 11.13 | 11.71 | 2,087,558 | -0.01(-0.12%) |
Apr 16, 2009 | 11.47 | 12.14 | 10.88 | 11.73 | 2,051,934 | +0.18(+1.52%) |
Apr 15, 2009 | 10.57 | 11.62 | 10.34 | 11.55 | 2,209,485 | +0.91(+8.55%) |
Apr 14, 2009 | 11.51 | 11.51 | 10.58 | 10.64 | 2,493,702 | -1.15(-9.76%) |
Apr 13, 2009 | 11.35 | 11.98 | 11.11 | 11.79 | 1,632,508 | +0.18(+1.51%) |
Apr 09, 2009 | 10.77 | 11.64 | 10.56 | 11.62 | 2,444,098 | +1.18(+11.31%) |
Apr 08, 2009 | 10.62 | 10.99 | 10.22 | 10.44 | 2,144,284 | -0.18(-1.73%) |
Apr 07, 2009 | 11.45 | 11.46 | 10.61 | 10.62 | 1,971,604 | -1.09(-9.33%) |
Apr 06, 2009 | 11.24 | 11.93 | 11.07 | 11.71 | 1,932,649 | -0.15(-1.30%) |
Apr 03, 2009 | 11.08 | 11.90 | 10.58 | 11.87 | 2,391,420 | +0.77(+6.94%) |
Apr 02, 2009 | 10.93 | 11.22 | 10.66 | 11.10 | 2,509,499 | +0.49(+4.63%) |
Apr 01, 2009 | 10.65 | 10.98 | 10.45 | 10.61 | 1,720,729 | -0.39(-3.54%) |
Mar 31, 2009 | 10.58 | 11.15 | 10.30 | 10.99 | 2,597,893 | +0.61(+5.86%) |
Mar 30, 2009 | 10.38 | 10.65 | 10.19 | 10.39 | 1,923,181 | -0.84(-7.51%) |
Mar 26, 2009 | 10.79 | 11.27 | 10.35 | 11.23 | 2,298,476 | +0.48(+4.43%) |
Mar 25, 2009 | 10.62 | 10.98 | 9.821 | 10.75 | 2,172,049 | +0.23(+2.23%) |
Mar 24, 2009 | 11.37 | 11.57 | 10.47 | 10.52 | 2,519,699 | -1.25(-10.60%) |
Mar 23, 2009 | 10.63 | 11.79 | 10.61 | 11.76 | 2,994,734 | +1.94(+19.79%) |
Mar 20, 2009 | 10.66 | 10.67 | 9.799 | 9.821 | 2,242,498 | -0.78(-7.40%) |
Mar 19, 2009 | 11.09 | 11.38 | 10.51 | 10.61 | 2,129,186 | -0.53(-4.74%) |
Mar 18, 2009 | 10.50 | 11.19 | 10.31 | 11.13 | 3,364,092 | +0.34(+3.12%) |
Mar 17, 2009 | 9.762 | 10.80 | 9.564 | 10.80 | 2,035,165 | +1.03(+10.51%) |
Mar 16, 2009 | 10.60 | 10.61 | 9.755 | 9.769 | 2,205,288 | -0.81(-7.69%) |
Mar 13, 2009 | 10.83 | 10.85 | 10.20 | 10.58 | 0 | -0.23(-2.10%) |
Mar 12, 2009 | 10.23 | 10.90 | 9.975 | 10.81 | 2,763,866 | +0.54(+5.29%) |
Mar 11, 2009 | 10.57 | 10.63 | 10.09 | 10.27 | 2,196,954 | -0.24(-2.30%) |
Mar 10, 2009 | 9.931 | 10.56 | 9.659 | 10.51 | 3,783,540 | +0.99(+10.40%) |
Mar 09, 2009 | 9.205 | 9.608 | 9.146 | 9.520 | 1,452,925 | +0.15(+1.56%) |
Mar 06, 2009 | 9.505 | 9.784 | 8.845 | 9.373 | 0 | -0.34(-3.47%) |
Mar 05, 2009 | 9.865 | 10.14 | 9.403 | 9.711 | 2,351,373 | -0.52(-5.09%) |
Mar 04, 2009 | 10.26 | 10.49 | 9.901 | 10.23 | 2,244,418 | +0.10(+0.94%) |
Mar 02, 2009 | 10.36 | 10.66 | 10.01 | 10.14 | 3,168,314 | -0.49(-4.62%) |
Feb 27, 2009 | 10.64 | 11.05 | 10.55 | 10.63 | 0 | -0.29(-2.69%) |
Feb 26, 2009 | 11.07 | 11.77 | 10.81 | 10.92 | 2,785,593 | -0.20(-1.78%) |
Feb 25, 2009 | 11.12 | 11.58 | 10.62 | 11.12 | 2,765,206 | +0.02(+0.20%) |
Feb 24, 2009 | 9.689 | 11.21 | 9.689 | 11.10 | 4,137,426 | +1.27(+12.91%) |
Feb 23, 2009 | 11.32 | 11.35 | 9.696 | 9.828 | 3,184,838 | -0.90(-8.41%) |
Feb 20, 2009 | 9.843 | 10.91 | 9.615 | 10.73 | 0 | +0.66(+6.56%) |
Feb 19, 2009 | 11.17 | 11.17 | 9.989 | 10.07 | 1,830,985 | -0.73(-6.79%) |
Feb 18, 2009 | 10.88 | 10.93 | 10.39 | 10.80 | 1,431,676 | -0.02(-0.20%) |
Feb 17, 2009 | 11.25 | 11.35 | 10.77 | 10.83 | 2,300,776 | -0.75(-6.46%) |
Feb 13, 2009 | 12.15 | 12.32 | 11.53 | 11.57 | 0 | -0.66(-5.40%) |
Feb 12, 2009 | 11.69 | 12.32 | 11.38 | 12.23 | 2,542,515 | +0.10(+0.85%) |
Feb 11, 2009 | 12.23 | 12.41 | 11.62 | 12.13 | 2,106,455 | +0.04(+0.36%) |
Feb 10, 2009 | 13.22 | 13.43 | 12.01 | 12.09 | 2,399,661 | -1.26(-9.45%) |
Feb 09, 2009 | 13.28 | 13.44 | 12.86 | 13.35 | 1,158,717 | +0.10(+0.78%) |
Feb 06, 2009 | 12.28 | 13.38 | 12.27 | 13.25 | 0 | +0.97(+7.89%) |
Feb 05, 2009 | 12.07 | 12.66 | 11.63 | 12.28 | 2,787,211 | +0.04(+0.30%) |
Feb 04, 2009 | 12.42 | 12.74 | 12.08 | 12.24 | 1,951,436 | -0.04(-0.36%) |
Feb 03, 2009 | 12.71 | 12.71 | 12.04 | 12.28 | 1,651,407 | -0.04(-0.30%) |