Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.03 | 10.47 | 10.00 | 10.26 | 3,511,935 | +0.32(+3.21%) |
Apr 29, 2009 | 9.747 | 10.04 | 9.640 | 9.941 | 3,512,280 | +0.25(+2.56%) |
Apr 28, 2009 | 9.711 | 9.764 | 9.605 | 9.693 | 1,955,539 | -0.02(-0.18%) |
Apr 27, 2009 | 9.693 | 9.862 | 9.640 | 9.711 | 1,753,865 | -0.07(-0.72%) |
Apr 24, 2009 | 9.897 | 9.897 | 9.702 | 9.782 | 2,185,917 | -0.06(-0.63%) |
Apr 23, 2009 | 9.817 | 9.897 | 9.693 | 9.844 | 1,930,631 | -0.01(-0.09%) |
Apr 22, 2009 | 10.02 | 10.16 | 9.853 | 9.853 | 2,452,150 | -0.29(-2.88%) |
Apr 21, 2009 | 9.950 | 10.25 | 9.950 | 10.14 | 2,362,509 | +0.07(+0.70%) |
Apr 20, 2009 | 10.27 | 10.32 | 10.01 | 10.07 | 1,514,123 | -0.25(-2.40%) |
Apr 17, 2009 | 10.27 | 10.39 | 10.22 | 10.32 | 2,847,003 | +0.10(+0.95%) |
Apr 16, 2009 | 10.15 | 10.28 | 9.977 | 10.22 | 3,492,569 | +0.14(+1.40%) |
Apr 15, 2009 | 9.888 | 10.12 | 9.853 | 10.08 | 3,024,685 | +0.21(+2.15%) |
Apr 14, 2009 | 9.720 | 9.968 | 9.578 | 9.870 | 4,935,841 | +0.10(+1.00%) |
Apr 13, 2009 | 9.870 | 9.870 | 9.640 | 9.773 | 3,837,110 | -0.12(-1.25%) |
Apr 09, 2009 | 9.955 | 10.07 | 9.773 | 9.897 | 4,863,789 | +0.12(+1.18%) |
Apr 08, 2009 | 10.24 | 10.30 | 9.490 | 9.782 | 7,475,053 | -0.52(-5.07%) |
Apr 07, 2009 | 10.35 | 10.68 | 10.24 | 10.30 | 5,150,942 | -0.19(-1.77%) |
Apr 06, 2009 | 10.70 | 10.79 | 10.38 | 10.49 | 3,449,269 | -0.31(-2.87%) |
Apr 03, 2009 | 10.76 | 10.86 | 10.63 | 10.80 | 3,905,736 | +0.02(+0.16%) |
Apr 02, 2009 | 10.68 | 10.92 | 10.52 | 10.78 | 6,361,465 | +0.34(+3.22%) |
Apr 01, 2009 | 10.40 | 10.59 | 10.33 | 10.45 | 4,371,277 | -0.09(-0.84%) |
Mar 31, 2009 | 10.53 | 10.70 | 10.40 | 10.53 | 3,151,650 | +0.06(+0.59%) |
Mar 30, 2009 | 10.50 | 10.65 | 10.38 | 10.47 | 3,069,353 | -0.48(-4.37%) |
Mar 26, 2009 | 11.32 | 11.32 | 10.76 | 10.95 | 4,873,504 | -0.16(-1.43%) |
Mar 25, 2009 | 11.33 | 11.59 | 10.80 | 11.11 | 5,737,633 | -0.63(-5.36%) |
Mar 24, 2009 | 11.53 | 11.93 | 11.48 | 11.74 | 3,392,930 | +0.14(+1.22%) |
Mar 23, 2009 | 11.42 | 11.64 | 11.41 | 11.60 | 3,864,822 | +0.36(+3.23%) |
Mar 20, 2009 | 11.60 | 11.74 | 11.22 | 11.23 | 3,412,970 | -0.36(-3.13%) |
Mar 19, 2009 | 11.72 | 11.84 | 11.49 | 11.60 | 2,856,864 | -0.22(-1.85%) |
Mar 18, 2009 | 11.65 | 11.95 | 11.46 | 11.81 | 3,224,649 | +0.01(+0.12%) |
Mar 17, 2009 | 11.75 | 11.84 | 11.51 | 11.80 | 1,907,170 | +0.04(+0.30%) |
Mar 16, 2009 | 11.65 | 11.94 | 11.61 | 11.76 | 2,147,467 | +0.21(+1.84%) |
Mar 13, 2009 | 11.62 | 11.69 | 11.46 | 11.55 | 0 | -0.05(-0.46%) |
Mar 12, 2009 | 11.34 | 11.62 | 11.23 | 11.61 | 3,404,502 | +0.27(+2.42%) |
Mar 11, 2009 | 11.66 | 11.74 | 11.28 | 11.33 | 3,857,634 | -0.25(-2.14%) |
Mar 10, 2009 | 11.46 | 11.79 | 11.32 | 11.58 | 2,561,802 | +0.27(+2.43%) |
Mar 09, 2009 | 10.92 | 11.36 | 10.69 | 11.30 | 3,932,309 | +0.27(+2.49%) |
Mar 06, 2009 | 11.21 | 11.34 | 10.76 | 11.03 | 0 | +0.04(+0.40%) |
Mar 05, 2009 | 11.38 | 11.56 | 10.90 | 10.99 | 4,795,635 | -0.58(-4.98%) |
Mar 04, 2009 | 11.59 | 11.78 | 11.31 | 11.56 | 2,860,900 | +0.07(+0.62%) |
Mar 02, 2009 | 11.27 | 11.68 | 11.27 | 11.49 | 2,992,757 | -0.06(-0.54%) |
Feb 27, 2009 | 11.64 | 11.93 | 11.53 | 11.55 | 0 | -0.31(-2.61%) |
Feb 26, 2009 | 12.51 | 12.51 | 11.84 | 11.86 | 2,983,191 | -0.44(-3.60%) |
Feb 25, 2009 | 12.08 | 12.65 | 11.97 | 12.30 | 3,672,746 | +0.15(+1.24%) |
Feb 24, 2009 | 11.85 | 12.24 | 11.71 | 12.15 | 2,925,500 | +0.32(+2.69%) |
Feb 23, 2009 | 12.33 | 12.43 | 11.83 | 11.84 | 2,030,028 | -0.42(-3.40%) |
Feb 20, 2009 | 12.24 | 12.42 | 11.98 | 12.25 | 3,123,352 | -0.07(-0.57%) |
Feb 19, 2009 | 12.60 | 12.72 | 12.32 | 12.32 | 2,203,221 | -0.14(-1.14%) |
Feb 18, 2009 | 12.84 | 12.84 | 12.24 | 12.46 | 2,520,398 | -0.13(-1.05%) |
Feb 17, 2009 | 12.84 | 12.96 | 12.49 | 12.60 | 2,518,427 | -0.69(-5.20%) |
Feb 13, 2009 | 13.59 | 13.76 | 13.25 | 13.29 | 2,250,888 | -0.35(-2.60%) |
Feb 12, 2009 | 13.58 | 13.68 | 13.22 | 13.64 | 1,901,321 | -0.09(-0.65%) |
Feb 11, 2009 | 13.42 | 13.78 | 13.34 | 13.73 | 2,695,589 | +0.40(+2.99%) |
Feb 10, 2009 | 13.75 | 13.82 | 13.23 | 13.33 | 2,832,214 | -0.49(-3.52%) |
Feb 09, 2009 | 13.85 | 14.01 | 13.72 | 13.82 | 1,725,172 | -0.08(-0.57%) |
Feb 06, 2009 | 13.50 | 13.95 | 13.45 | 13.90 | 2,036,361 | +0.39(+2.88%) |
Feb 05, 2009 | 12.92 | 13.63 | 12.81 | 13.51 | 3,035,802 | +0.53(+4.09%) |
Feb 04, 2009 | 13.07 | 13.23 | 12.92 | 12.98 | 2,431,749 | -0.09(-0.68%) |
Feb 03, 2009 | 12.44 | 13.11 | 12.23 | 13.07 | 2,817,602 | +0.65(+5.20%) |