Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.74 | 13.92 | 13.47 | 13.62 | 3,347,605 | +0.11(+0.85%) |
Apr 29, 2009 | 13.99 | 14.00 | 13.41 | 13.50 | 4,305,288 | -0.28(-2.03%) |
Apr 28, 2009 | 13.68 | 14.23 | 13.50 | 13.78 | 2,337,349 | -0.02(-0.16%) |
Apr 27, 2009 | 13.73 | 14.01 | 13.39 | 13.80 | 3,130,070 | -0.13(-0.93%) |
Apr 24, 2009 | 13.95 | 14.26 | 13.71 | 13.93 | 3,112,702 | +0.14(+1.04%) |
Apr 23, 2009 | 13.67 | 14.05 | 13.54 | 13.79 | 4,956,000 | -0.27(-1.94%) |
Apr 22, 2009 | 13.31 | 14.45 | 13.20 | 14.06 | 4,951,516 | +0.59(+4.42%) |
Apr 21, 2009 | 12.44 | 13.54 | 12.38 | 13.47 | 3,464,781 | +0.84(+6.64%) |
Apr 20, 2009 | 12.88 | 13.04 | 12.50 | 12.63 | 4,638,129 | -0.55(-4.19%) |
Apr 17, 2009 | 12.68 | 13.30 | 12.32 | 13.18 | 3,526,379 | +0.37(+2.91%) |
Apr 16, 2009 | 11.87 | 12.94 | 11.72 | 12.81 | 3,930,416 | +1.06(+9.03%) |
Apr 15, 2009 | 11.58 | 11.79 | 11.42 | 11.75 | 1,649,357 | +0.23(+1.99%) |
Apr 14, 2009 | 11.52 | 11.87 | 11.32 | 11.52 | 3,769,008 | -0.40(-3.37%) |
Apr 13, 2009 | 11.88 | 12.05 | 11.57 | 11.92 | 2,088,760 | -0.14(-1.13%) |
Apr 09, 2009 | 11.47 | 12.32 | 11.23 | 12.05 | 4,988,186 | +0.70(+6.19%) |
Apr 08, 2009 | 11.16 | 11.49 | 11.16 | 11.35 | 3,498,608 | +0.08(+0.70%) |
Apr 07, 2009 | 11.42 | 11.57 | 11.14 | 11.27 | 3,875,770 | -0.40(-3.44%) |
Apr 06, 2009 | 11.80 | 11.95 | 11.38 | 11.67 | 3,018,825 | -0.22(-1.87%) |
Apr 03, 2009 | 11.29 | 11.91 | 11.03 | 11.90 | 3,635,094 | +0.60(+5.33%) |
Apr 02, 2009 | 10.94 | 11.63 | 10.89 | 11.29 | 3,433,032 | +0.61(+5.70%) |
Apr 01, 2009 | 9.631 | 10.72 | 9.631 | 10.68 | 2,663,774 | +0.46(+4.48%) |
Mar 31, 2009 | 10.29 | 10.55 | 10.03 | 10.23 | 3,395,089 | +0.04(+0.35%) |
Mar 30, 2009 | 10.57 | 10.69 | 10.03 | 10.19 | 3,273,972 | -0.95(-8.55%) |
Mar 26, 2009 | 10.57 | 11.29 | 10.56 | 11.14 | 3,791,615 | +0.50(+4.71%) |
Mar 25, 2009 | 10.74 | 10.89 | 10.12 | 10.64 | 3,091,497 | +0.03(+0.27%) |
Mar 24, 2009 | 10.61 | 10.91 | 10.06 | 10.61 | 3,566,623 | -0.54(-4.82%) |
Mar 23, 2009 | 10.70 | 11.15 | 10.69 | 11.15 | 3,570,148 | +0.72(+6.87%) |
Mar 20, 2009 | 10.69 | 10.71 | 10.20 | 10.43 | 2,929,387 | -0.21(-1.95%) |
Mar 19, 2009 | 10.40 | 10.71 | 10.36 | 10.64 | 3,346,470 | +0.37(+3.63%) |
Mar 18, 2009 | 9.889 | 10.60 | 9.703 | 10.27 | 5,855,550 | +0.37(+3.69%) |
Mar 17, 2009 | 9.395 | 9.925 | 9.266 | 9.904 | 4,420,794 | +0.54(+5.82%) |
Mar 16, 2009 | 9.911 | 10.03 | 9.337 | 9.359 | 3,476,891 | -0.47(-4.74%) |
Mar 13, 2009 | 10.24 | 10.35 | 9.631 | 9.825 | 0 | -0.31(-3.04%) |
Mar 12, 2009 | 9.366 | 10.23 | 9.022 | 10.13 | 6,547,245 | +0.52(+5.44%) |
Mar 11, 2009 | 8.879 | 9.839 | 8.800 | 9.610 | 6,489,872 | +0.41(+4.44%) |
Mar 10, 2009 | 7.883 | 9.226 | 7.352 | 9.201 | 6,276,224 | +1.37(+17.47%) |
Mar 09, 2009 | 7.610 | 8.083 | 7.553 | 7.833 | 2,582,395 | +0.11(+1.49%) |
Mar 06, 2009 | 7.897 | 7.947 | 7.489 | 7.718 | 0 | -0.14(-1.73%) |
Mar 05, 2009 | 8.212 | 8.513 | 7.643 | 7.854 | 3,728,194 | -0.54(-6.40%) |
Mar 04, 2009 | 8.277 | 8.564 | 8.184 | 8.392 | 2,320,359 | +0.07(+0.86%) |
Mar 02, 2009 | 8.700 | 8.814 | 8.270 | 8.320 | 3,667,792 | -0.53(-5.99%) |
Feb 27, 2009 | 8.578 | 9.122 | 8.506 | 8.850 | 0 | +0.08(+0.90%) |
Feb 26, 2009 | 9.151 | 9.187 | 8.743 | 8.771 | 1,659,602 | -0.14(-1.61%) |
Feb 25, 2009 | 8.829 | 9.173 | 8.599 | 8.915 | 3,528,710 | +0.24(+2.72%) |
Feb 24, 2009 | 8.327 | 8.757 | 8.212 | 8.678 | 2,192,064 | +0.44(+5.30%) |
Feb 23, 2009 | 8.907 | 8.993 | 8.220 | 8.241 | 2,823,102 | -0.62(-6.96%) |
Feb 20, 2009 | 8.076 | 8.950 | 8.076 | 8.857 | 4,357,176 | +0.58(+7.01%) |
Feb 19, 2009 | 8.492 | 8.707 | 8.191 | 8.277 | 1,265,156 | -0.08(-0.94%) |
Feb 18, 2009 | 8.571 | 8.700 | 8.241 | 8.356 | 1,989,526 | -0.19(-2.18%) |
Feb 17, 2009 | 8.513 | 8.678 | 8.327 | 8.542 | 1,947,138 | -0.19(-2.21%) |
Feb 13, 2009 | 8.950 | 9.094 | 8.707 | 8.736 | 1,648,002 | -0.19(-2.09%) |
Feb 12, 2009 | 8.291 | 8.986 | 8.291 | 8.922 | 2,534,922 | +0.33(+3.84%) |
Feb 11, 2009 | 8.743 | 8.907 | 8.327 | 8.592 | 2,319,902 | -0.18(-2.04%) |
Feb 10, 2009 | 9.122 | 9.531 | 8.571 | 8.771 | 3,969,059 | -0.55(-5.92%) |
Feb 09, 2009 | 9.302 | 9.595 | 9.122 | 9.323 | 2,675,465 | -0.10(-1.06%) |
Feb 06, 2009 | 8.685 | 9.896 | 8.685 | 9.423 | 6,964,421 | +1.35(+16.79%) |
Feb 05, 2009 | 7.926 | 8.270 | 7.818 | 8.069 | 2,686,047 | +0.11(+1.44%) |
Feb 04, 2009 | 7.969 | 8.205 | 7.790 | 7.954 | 3,103,197 | -0.11(-1.42%) |
Feb 03, 2009 | 7.897 | 8.126 | 7.496 | 8.069 | 2,524,545 | +0.22(+2.83%) |