Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.09 | 12.15 | 11.90 | 11.92 | 2,104,069 | -0.26(-2.16%) |
Apr 29, 2009 | 12.10 | 12.27 | 12.05 | 12.19 | 1,799,347 | +0.38(+3.22%) |
Apr 28, 2009 | 11.68 | 11.87 | 11.66 | 11.81 | 1,827,624 | +0.25(+2.17%) |
Apr 27, 2009 | 11.57 | 11.73 | 11.47 | 11.56 | 1,922,134 | +0.02(+0.21%) |
Apr 24, 2009 | 11.67 | 11.68 | 11.46 | 11.53 | 3,238,886 | +0.02(+0.21%) |
Apr 23, 2009 | 11.40 | 11.56 | 11.31 | 11.51 | 3,567,859 | +0.26(+2.29%) |
Apr 22, 2009 | 11.22 | 11.41 | 11.18 | 11.25 | 2,282,986 | -0.43(-3.67%) |
Apr 21, 2009 | 11.47 | 11.74 | 11.45 | 11.68 | 1,348,278 | +0.16(+1.38%) |
Apr 20, 2009 | 11.54 | 11.62 | 11.52 | 11.52 | 1,675,055 | -0.31(-2.64%) |
Apr 17, 2009 | 11.84 | 11.86 | 11.68 | 11.83 | 1,879,223 | -0.21(-1.78%) |
Apr 16, 2009 | 11.91 | 12.10 | 11.87 | 12.05 | 1,486,954 | -0.09(-0.76%) |
Apr 15, 2009 | 11.82 | 12.17 | 11.81 | 12.14 | 3,639,188 | +0.51(+4.37%) |
Apr 14, 2009 | 11.60 | 11.68 | 11.56 | 11.63 | 1,580,673 | -0.28(-2.37%) |
Apr 13, 2009 | 11.78 | 11.97 | 11.76 | 11.91 | 851,581 | +0.09(+0.73%) |
Apr 09, 2009 | 11.81 | 11.93 | 11.65 | 11.83 | 2,083,603 | -0.25(-2.08%) |
Apr 08, 2009 | 11.97 | 12.13 | 11.93 | 12.08 | 2,784,842 | -0.11(-0.91%) |
Apr 07, 2009 | 12.17 | 12.31 | 12.04 | 12.19 | 4,358,510 | +0.27(+2.26%) |
Apr 06, 2009 | 11.92 | 11.96 | 11.73 | 11.92 | 2,331,078 | -0.27(-2.21%) |
Apr 03, 2009 | 12.07 | 12.19 | 12.04 | 12.19 | 4,661,555 | +0.16(+1.32%) |
Apr 02, 2009 | 12.06 | 12.13 | 11.97 | 12.03 | 3,168,268 | +0.23(+1.97%) |
Apr 01, 2009 | 11.38 | 11.85 | 11.36 | 11.79 | 1,791,410 | +0.20(+1.69%) |
Mar 31, 2009 | 11.50 | 11.72 | 11.38 | 11.60 | 2,874,997 | +0.41(+3.67%) |
Mar 30, 2009 | 11.24 | 11.27 | 11.06 | 11.19 | 3,480,766 | -0.61(-5.19%) |
Mar 26, 2009 | 11.71 | 11.80 | 11.60 | 11.80 | 2,048,161 | +0.01(+0.05%) |
Mar 25, 2009 | 11.62 | 11.85 | 11.59 | 11.79 | 3,170,757 | +0.37(+3.27%) |
Mar 24, 2009 | 11.43 | 11.56 | 11.21 | 11.42 | 2,129,457 | +0.21(+1.86%) |
Mar 23, 2009 | 11.04 | 11.22 | 10.98 | 11.21 | 2,938,323 | +0.39(+3.62%) |
Mar 20, 2009 | 10.99 | 11.01 | 10.78 | 10.82 | 2,962,384 | -0.34(-3.02%) |
Mar 19, 2009 | 11.31 | 11.34 | 11.04 | 11.16 | 2,226,696 | -0.17(-1.46%) |
Mar 18, 2009 | 11.17 | 11.43 | 11.02 | 11.32 | 1,911,014 | +0.05(+0.43%) |
Mar 17, 2009 | 11.12 | 11.30 | 11.08 | 11.27 | 1,597,515 | -0.02(-0.22%) |
Mar 16, 2009 | 11.48 | 11.52 | 11.30 | 11.30 | 2,171,739 | +0.13(+1.21%) |
Mar 13, 2009 | 11.05 | 11.18 | 11.00 | 11.16 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 10.92 | 11.18 | 10.81 | 11.15 | 3,242,239 | +0.23(+2.13%) |
Mar 11, 2009 | 10.99 | 10.99 | 10.83 | 10.91 | 2,050,243 | +0.06(+0.51%) |
Mar 10, 2009 | 10.67 | 11.00 | 10.62 | 10.86 | 2,053,209 | +0.42(+3.99%) |
Mar 09, 2009 | 10.49 | 10.67 | 10.39 | 10.44 | 2,147,651 | -0.52(-4.75%) |
Mar 06, 2009 | 11.17 | 11.22 | 10.73 | 10.96 | 0 | +0.06(+0.56%) |
Mar 05, 2009 | 11.23 | 11.26 | 10.88 | 10.90 | 1,314,944 | -0.45(-3.94%) |
Mar 04, 2009 | 11.05 | 11.53 | 11.03 | 11.35 | 2,930,413 | +0.09(+0.76%) |
Mar 02, 2009 | 11.59 | 11.59 | 11.24 | 11.26 | 2,509,278 | -0.55(-4.67%) |
Feb 27, 2009 | 11.65 | 12.04 | 11.62 | 11.81 | 0 | +0.07(+0.57%) |
Feb 26, 2009 | 11.97 | 12.01 | 11.73 | 11.75 | 2,760,494 | -0.20(-1.69%) |
Feb 25, 2009 | 11.98 | 12.14 | 11.91 | 11.95 | 2,495,963 | -0.10(-0.81%) |
Feb 24, 2009 | 11.89 | 12.11 | 11.78 | 12.05 | 3,230,492 | +0.20(+1.71%) |
Feb 23, 2009 | 12.30 | 12.30 | 11.83 | 11.84 | 2,485,601 | -0.06(-0.51%) |
Feb 20, 2009 | 11.91 | 12.06 | 11.86 | 11.90 | 2,521,218 | -0.11(-0.92%) |
Feb 19, 2009 | 12.31 | 12.32 | 12.00 | 12.02 | 1,552,327 | +0.17(+1.40%) |
Feb 18, 2009 | 12.03 | 12.04 | 11.79 | 11.85 | 2,535,380 | -0.10(-0.82%) |
Feb 17, 2009 | 12.22 | 12.22 | 11.95 | 11.95 | 2,871,933 | -0.49(-3.94%) |
Feb 13, 2009 | 12.49 | 12.59 | 12.38 | 12.44 | 1,126,290 | -0.09(-0.69%) |
Feb 12, 2009 | 12.36 | 12.56 | 12.24 | 12.52 | 2,393,431 | -0.12(-0.97%) |
Feb 11, 2009 | 12.74 | 12.79 | 12.57 | 12.65 | 1,700,553 | +0.15(+1.18%) |
Feb 10, 2009 | 12.81 | 12.90 | 12.43 | 12.50 | 2,618,222 | -0.32(-2.53%) |
Feb 09, 2009 | 12.92 | 12.93 | 12.76 | 12.82 | 3,009,368 | +0.12(+0.97%) |
Feb 06, 2009 | 12.47 | 12.76 | 12.45 | 12.70 | 3,655,848 | -0.01(-0.05%) |
Feb 05, 2009 | 12.32 | 12.78 | 12.23 | 12.71 | 3,332,468 | -0.36(-2.72%) |
Feb 04, 2009 | 13.34 | 13.48 | 13.04 | 13.06 | 2,689,691 | -0.70(-5.12%) |
Feb 03, 2009 | 13.53 | 13.83 | 13.39 | 13.77 | 1,389,701 | +0.56(+4.27%) |