Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.99 | 15.26 | 14.04 | 14.04 | 4,280,708 | -0.55(-3.76%) |
Apr 29, 2009 | 13.76 | 14.76 | 13.69 | 14.59 | 5,867,150 | +1.08(+8.03%) |
Apr 28, 2009 | 13.26 | 13.84 | 13.01 | 13.51 | 4,837,778 | -0.07(-0.54%) |
Apr 27, 2009 | 14.36 | 14.77 | 13.42 | 13.58 | 5,871,696 | -1.20(-8.11%) |
Apr 24, 2009 | 14.18 | 15.23 | 13.60 | 14.78 | 7,610,631 | +0.68(+4.84%) |
Apr 23, 2009 | 14.39 | 14.77 | 13.51 | 14.10 | 8,411,929 | -0.19(-1.36%) |
Apr 22, 2009 | 13.72 | 15.90 | 13.44 | 14.29 | 12,885,889 | -0.13(-0.88%) |
Apr 21, 2009 | 12.07 | 14.71 | 11.89 | 14.42 | 12,842,134 | +1.92(+15.37%) |
Apr 20, 2009 | 14.31 | 14.31 | 12.39 | 12.50 | 10,359,013 | -2.06(-14.16%) |
Apr 17, 2009 | 13.61 | 15.10 | 13.25 | 14.56 | 11,041,083 | +0.96(+7.04%) |
Apr 16, 2009 | 12.82 | 14.00 | 12.14 | 13.60 | 10,284,377 | +0.88(+6.95%) |
Apr 15, 2009 | 12.88 | 13.05 | 12.21 | 12.72 | 7,776,003 | -0.34(-2.61%) |
Apr 14, 2009 | 14.07 | 14.83 | 12.94 | 13.06 | 8,797,609 | -1.27(-8.87%) |
Apr 13, 2009 | 12.93 | 14.58 | 12.64 | 14.33 | 7,863,388 | +1.23(+9.40%) |
Apr 09, 2009 | 12.19 | 13.21 | 11.38 | 13.10 | 10,097,443 | +2.11(+19.18%) |
Apr 08, 2009 | 12.14 | 12.14 | 10.73 | 10.99 | 8,707,163 | -1.05(-8.73%) |
Apr 07, 2009 | 12.40 | 12.48 | 11.88 | 12.04 | 3,463,892 | -0.49(-3.90%) |
Apr 06, 2009 | 12.64 | 12.82 | 12.24 | 12.53 | 4,592,340 | -0.55(-4.20%) |
Apr 03, 2009 | 12.98 | 13.09 | 12.10 | 13.08 | 5,148,407 | +0.41(+3.22%) |
Apr 02, 2009 | 13.28 | 13.66 | 12.23 | 12.67 | 6,836,950 | -0.17(-1.35%) |
Apr 01, 2009 | 11.89 | 12.94 | 11.71 | 12.84 | 6,328,087 | +0.59(+4.81%) |
Mar 31, 2009 | 12.21 | 12.68 | 11.67 | 12.26 | 6,792,000 | +0.55(+4.69%) |
Mar 30, 2009 | 12.76 | 12.76 | 11.54 | 11.71 | 6,136,369 | -1.61(-12.07%) |
Mar 26, 2009 | 13.59 | 13.65 | 12.95 | 13.31 | 6,941,528 | -0.19(-1.44%) |
Mar 25, 2009 | 13.26 | 13.89 | 12.41 | 13.51 | 5,951,073 | +0.55(+4.24%) |
Mar 24, 2009 | 13.37 | 13.86 | 12.77 | 12.96 | 6,937,802 | -0.85(-6.16%) |
Mar 23, 2009 | 12.76 | 13.83 | 12.76 | 13.81 | 9,701,986 | +1.85(+15.51%) |
Mar 20, 2009 | 12.45 | 12.56 | 11.78 | 11.95 | 8,871,280 | -1.06(-8.17%) |
Mar 19, 2009 | 13.82 | 14.19 | 12.44 | 13.02 | 8,397,610 | -0.81(-5.89%) |
Mar 18, 2009 | 12.22 | 14.04 | 11.95 | 13.83 | 12,356,163 | +1.44(+11.65%) |
Mar 17, 2009 | 11.82 | 12.40 | 11.60 | 12.39 | 10,221,411 | +0.63(+5.35%) |
Mar 16, 2009 | 12.14 | 12.80 | 11.71 | 11.76 | 9,884,187 | -0.17(-1.40%) |
Mar 13, 2009 | 12.12 | 12.58 | 11.26 | 11.93 | 0 | -0.33(-2.73%) |
Mar 12, 2009 | 11.06 | 12.45 | 10.71 | 12.26 | 11,199,014 | +1.20(+10.83%) |
Mar 11, 2009 | 10.70 | 11.48 | 10.45 | 11.06 | 9,354,721 | +0.87(+8.54%) |
Mar 10, 2009 | 9.672 | 10.31 | 9.237 | 10.19 | 9,652,790 | +1.17(+12.98%) |
Mar 09, 2009 | 7.972 | 9.371 | 7.972 | 9.023 | 6,610,756 | +0.43(+4.98%) |
Mar 06, 2009 | 8.400 | 9.003 | 8.032 | 8.594 | 0 | +0.32(+3.88%) |
Mar 05, 2009 | 8.815 | 9.009 | 7.845 | 8.273 | 7,599,464 | -1.04(-11.14%) |
Mar 04, 2009 | 9.699 | 9.926 | 8.916 | 9.311 | 7,085,500 | -0.46(-4.66%) |
Mar 02, 2009 | 9.960 | 10.34 | 9.759 | 9.766 | 9,608,083 | -0.28(-2.80%) |
Feb 27, 2009 | 10.40 | 10.84 | 10.000 | 10.05 | 0 | -1.00(-9.09%) |
Feb 26, 2009 | 10.64 | 11.59 | 10.49 | 11.05 | 12,965,099 | +0.87(+8.55%) |
Feb 25, 2009 | 10.17 | 10.78 | 9.224 | 10.18 | 9,883,726 | +0.14(+1.40%) |
Feb 24, 2009 | 9.217 | 10.07 | 8.594 | 10.04 | 11,417,323 | +0.94(+10.29%) |
Feb 23, 2009 | 9.210 | 9.699 | 8.681 | 9.103 | 9,260,145 | +0.02(+0.22%) |
Feb 20, 2009 | 8.139 | 9.445 | 7.918 | 9.083 | 13,125,018 | +0.73(+8.73%) |
Feb 19, 2009 | 9.297 | 9.404 | 8.313 | 8.353 | 7,818,282 | -0.80(-8.77%) |
Feb 18, 2009 | 9.578 | 9.578 | 8.755 | 9.157 | 5,808,492 | -0.14(-1.51%) |
Feb 17, 2009 | 9.953 | 9.987 | 9.250 | 9.297 | 6,759,880 | -1.07(-10.33%) |
Feb 13, 2009 | 10.92 | 11.08 | 10.29 | 10.37 | 4,414,523 | -0.65(-5.89%) |
Feb 12, 2009 | 10.78 | 11.08 | 10.23 | 11.02 | 5,695,245 | -0.09(-0.78%) |
Feb 11, 2009 | 10.76 | 11.24 | 10.56 | 11.10 | 4,978,455 | +0.62(+5.94%) |
Feb 10, 2009 | 12.53 | 12.76 | 10.29 | 10.48 | 7,582,535 | -2.28(-17.84%) |
Feb 09, 2009 | 12.56 | 13.13 | 12.22 | 12.76 | 3,992,357 | +0.07(+0.58%) |
Feb 06, 2009 | 11.58 | 12.93 | 11.51 | 12.68 | 5,595,037 | +1.33(+11.67%) |
Feb 05, 2009 | 11.12 | 11.75 | 10.38 | 11.36 | 5,850,141 | +0.12(+1.07%) |
Feb 04, 2009 | 11.41 | 11.83 | 11.11 | 11.24 | 6,271,575 | +0.10(+0.90%) |
Feb 03, 2009 | 11.27 | 11.47 | 10.66 | 11.14 | 6,349,477 | -0.11(-1.01%) |