Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.95 | 14.52 | 13.61 | 13.67 | 3,770,612 | -0.50(-3.55%) |
Apr 29, 2009 | 13.63 | 14.27 | 13.53 | 14.17 | 2,839,653 | +0.63(+4.63%) |
Apr 28, 2009 | 13.35 | 13.61 | 12.97 | 13.55 | 2,949,864 | +0.27(+2.00%) |
Apr 27, 2009 | 14.19 | 14.19 | 13.19 | 13.28 | 5,311,828 | -1.08(-7.50%) |
Apr 24, 2009 | 14.31 | 14.66 | 14.16 | 14.36 | 1,974,217 | +0.09(+0.62%) |
Apr 23, 2009 | 14.23 | 14.66 | 14.09 | 14.27 | 3,318,457 | -0.12(-0.86%) |
Apr 22, 2009 | 14.17 | 14.70 | 14.09 | 14.39 | 2,501,032 | +0.27(+1.88%) |
Apr 21, 2009 | 13.94 | 14.24 | 13.71 | 14.13 | 2,727,659 | +0.23(+1.65%) |
Apr 20, 2009 | 14.21 | 14.61 | 13.81 | 13.90 | 2,686,807 | -0.71(-4.84%) |
Apr 17, 2009 | 14.84 | 14.84 | 14.50 | 14.61 | 2,868,657 | -0.19(-1.31%) |
Apr 16, 2009 | 14.65 | 15.01 | 14.40 | 14.80 | 3,683,755 | -0.33(-2.16%) |
Apr 15, 2009 | 14.54 | 15.13 | 14.17 | 15.13 | 4,468,921 | +0.69(+4.77%) |
Apr 14, 2009 | 14.47 | 14.63 | 14.14 | 14.44 | 3,626,870 | +0.04(+0.31%) |
Apr 13, 2009 | 14.14 | 14.51 | 13.90 | 14.39 | 3,156,525 | +0.07(+0.49%) |
Apr 09, 2009 | 13.89 | 14.34 | 13.58 | 14.32 | 2,719,444 | +0.88(+6.57%) |
Apr 08, 2009 | 13.52 | 13.72 | 13.26 | 13.44 | 2,971,994 | +0.19(+1.40%) |
Apr 07, 2009 | 13.16 | 13.47 | 13.08 | 13.26 | 2,563,907 | -0.20(-1.51%) |
Apr 06, 2009 | 13.70 | 13.71 | 13.38 | 13.46 | 1,769,934 | -0.26(-1.93%) |
Apr 03, 2009 | 13.47 | 13.72 | 12.74 | 13.72 | 1,909,595 | +0.02(+0.13%) |
Apr 02, 2009 | 12.73 | 13.79 | 12.73 | 13.71 | 5,667,390 | +1.20(+9.60%) |
Apr 01, 2009 | 11.93 | 12.57 | 11.84 | 12.51 | 2,395,138 | +0.46(+3.81%) |
Mar 31, 2009 | 12.07 | 12.35 | 11.85 | 12.05 | 3,579,164 | +0.18(+1.49%) |
Mar 30, 2009 | 11.99 | 12.20 | 11.75 | 11.87 | 3,812,742 | -1.04(-8.07%) |
Mar 26, 2009 | 12.47 | 12.91 | 12.12 | 12.91 | 5,172,119 | +0.85(+7.03%) |
Mar 25, 2009 | 11.98 | 12.39 | 11.73 | 12.06 | 2,846,883 | +0.10(+0.81%) |
Mar 24, 2009 | 12.13 | 12.46 | 11.90 | 11.97 | 3,523,655 | -0.30(-2.45%) |
Mar 23, 2009 | 11.99 | 12.27 | 11.98 | 12.27 | 5,581,798 | +1.01(+8.94%) |
Mar 20, 2009 | 11.45 | 11.57 | 11.23 | 11.26 | 1,551,578 | -0.19(-1.70%) |
Mar 19, 2009 | 11.91 | 11.91 | 11.35 | 11.45 | 3,749,877 | -0.33(-2.77%) |
Mar 18, 2009 | 11.79 | 11.90 | 11.54 | 11.78 | 5,356,278 | -0.01(-0.08%) |
Mar 17, 2009 | 11.38 | 11.83 | 11.28 | 11.79 | 4,688,589 | +0.33(+2.85%) |
Mar 16, 2009 | 11.48 | 11.85 | 11.45 | 11.46 | 2,754,126 | +0.00(+0.00%) |
Mar 13, 2009 | 11.33 | 12.06 | 11.33 | 11.46 | 0 | +0.11(+0.93%) |
Mar 12, 2009 | 10.51 | 11.49 | 10.24 | 11.36 | 5,012,158 | +0.87(+8.25%) |
Mar 11, 2009 | 9.944 | 10.62 | 9.900 | 10.49 | 3,394,886 | +0.57(+5.69%) |
Mar 10, 2009 | 9.962 | 10.05 | 9.705 | 9.926 | 7,578,692 | +0.28(+2.93%) |
Mar 09, 2009 | 9.600 | 10.19 | 9.600 | 9.644 | 3,439,080 | -0.26(-2.67%) |
Mar 06, 2009 | 9.891 | 10.29 | 9.652 | 9.909 | 0 | +0.13(+1.36%) |
Mar 05, 2009 | 10.34 | 10.35 | 9.608 | 9.776 | 4,239,469 | -0.78(-7.36%) |
Mar 04, 2009 | 10.16 | 10.68 | 10.16 | 10.55 | 3,351,623 | +0.33(+3.20%) |
Mar 02, 2009 | 10.60 | 10.70 | 10.11 | 10.23 | 4,053,938 | -0.52(-4.85%) |
Feb 27, 2009 | 10.04 | 10.91 | 10.04 | 10.75 | 0 | +0.42(+4.11%) |
Feb 26, 2009 | 10.58 | 10.62 | 10.26 | 10.32 | 4,231,053 | -0.15(-1.43%) |
Feb 25, 2009 | 10.68 | 10.71 | 10.31 | 10.47 | 2,801,016 | -0.25(-2.31%) |
Feb 24, 2009 | 10.41 | 10.83 | 10.33 | 10.72 | 4,667,352 | +0.27(+2.62%) |
Feb 23, 2009 | 10.73 | 10.88 | 10.39 | 10.45 | 3,469,643 | -0.21(-1.99%) |
Feb 20, 2009 | 10.51 | 10.85 | 10.40 | 10.66 | 0 | -0.03(-0.25%) |
Feb 19, 2009 | 10.85 | 11.06 | 10.66 | 10.69 | 3,327,351 | -0.05(-0.49%) |
Feb 18, 2009 | 10.99 | 11.03 | 10.52 | 10.74 | 5,615,925 | -0.16(-1.46%) |
Feb 17, 2009 | 11.26 | 11.36 | 10.61 | 10.90 | 4,947,253 | -0.66(-5.73%) |
Feb 13, 2009 | 11.84 | 11.90 | 11.55 | 11.56 | 0 | -0.18(-1.51%) |
Feb 12, 2009 | 11.50 | 11.92 | 11.14 | 11.74 | 6,167,677 | +0.08(+0.68%) |
Feb 11, 2009 | 12.27 | 12.27 | 11.54 | 11.66 | 4,100,453 | -0.07(-0.60%) |
Feb 10, 2009 | 12.61 | 12.66 | 11.53 | 11.73 | 4,373,926 | -0.89(-7.07%) |
Feb 09, 2009 | 12.58 | 12.80 | 12.54 | 12.62 | 2,462,592 | -0.09(-0.69%) |
Feb 06, 2009 | 12.42 | 12.96 | 12.41 | 12.71 | 0 | +0.29(+2.35%) |
Feb 05, 2009 | 11.90 | 12.63 | 11.76 | 12.42 | 4,738,823 | +0.43(+3.61%) |
Feb 04, 2009 | 12.49 | 12.51 | 11.92 | 11.98 | 4,510,847 | -0.44(-3.55%) |
Feb 03, 2009 | 12.58 | 12.58 | 12.23 | 12.43 | 1,956,815 | -0.10(-0.78%) |