Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.71 | 14.00 | 13.48 | 13.96 | 23,365,954 | +0.25(+1.84%) |
Apr 29, 2009 | 13.35 | 14.00 | 13.30 | 13.71 | 18,422,244 | +0.41(+3.10%) |
Apr 28, 2009 | 13.19 | 13.46 | 13.01 | 13.29 | 13,747,357 | -0.40(-2.90%) |
Apr 27, 2009 | 13.85 | 14.09 | 13.64 | 13.69 | 10,815,207 | -0.52(-3.65%) |
Apr 24, 2009 | 14.14 | 14.26 | 13.75 | 14.21 | 13,328,157 | +0.21(+1.47%) |
Apr 23, 2009 | 14.10 | 14.27 | 13.75 | 14.00 | 17,377,862 | -0.37(-2.55%) |
Apr 22, 2009 | 13.69 | 14.77 | 13.52 | 14.37 | 23,020,494 | +0.61(+4.43%) |
Apr 21, 2009 | 13.59 | 14.03 | 13.49 | 13.76 | 15,943,652 | +0.19(+1.41%) |
Apr 20, 2009 | 13.74 | 13.81 | 13.30 | 13.57 | 18,557,182 | +0.15(+1.14%) |
Apr 17, 2009 | 13.62 | 13.71 | 13.29 | 13.42 | 9,973,336 | -0.29(-2.12%) |
Apr 16, 2009 | 13.54 | 13.81 | 13.26 | 13.71 | 13,313,693 | +0.40(+3.04%) |
Apr 15, 2009 | 13.30 | 13.34 | 12.91 | 13.30 | 16,117,111 | +0.27(+2.05%) |
Apr 14, 2009 | 12.70 | 13.36 | 12.59 | 13.04 | 14,283,603 | +0.28(+2.21%) |
Apr 13, 2009 | 12.67 | 12.89 | 12.44 | 12.75 | 10,353,759 | -0.18(-1.42%) |
Apr 09, 2009 | 12.40 | 13.02 | 12.38 | 12.94 | 22,589,850 | +0.25(+1.98%) |
Apr 08, 2009 | 11.67 | 12.81 | 11.64 | 12.68 | 28,012,516 | +1.27(+11.09%) |
Apr 07, 2009 | 11.71 | 11.81 | 11.29 | 11.42 | 10,989,905 | -0.46(-3.85%) |
Apr 06, 2009 | 12.16 | 12.18 | 11.56 | 11.88 | 11,406,697 | -0.43(-3.47%) |
Apr 03, 2009 | 11.95 | 12.30 | 11.82 | 12.30 | 11,406,587 | +0.33(+2.74%) |
Apr 02, 2009 | 11.98 | 12.23 | 11.86 | 11.98 | 12,693,659 | +0.23(+1.95%) |
Apr 01, 2009 | 11.11 | 11.81 | 10.87 | 11.75 | 11,017,306 | +0.43(+3.77%) |
Mar 31, 2009 | 11.24 | 11.56 | 11.17 | 11.32 | 8,403,981 | +0.13(+1.16%) |
Mar 30, 2009 | 11.35 | 11.36 | 11.00 | 11.19 | 8,454,726 | -0.91(-7.50%) |
Mar 26, 2009 | 11.69 | 12.10 | 11.63 | 12.10 | 15,055,195 | +0.46(+3.93%) |
Mar 25, 2009 | 12.07 | 12.13 | 11.23 | 11.64 | 12,826,002 | -0.18(-1.55%) |
Mar 24, 2009 | 12.03 | 12.17 | 11.59 | 11.82 | 13,599,457 | -0.39(-3.19%) |
Mar 23, 2009 | 11.77 | 12.27 | 11.20 | 12.21 | 19,693,812 | +0.89(+7.88%) |
Mar 20, 2009 | 12.16 | 12.20 | 11.04 | 11.32 | 20,548,788 | -0.63(-5.24%) |
Mar 19, 2009 | 12.30 | 12.35 | 11.88 | 11.94 | 13,396,445 | -0.28(-2.31%) |
Mar 18, 2009 | 11.17 | 12.51 | 11.12 | 12.23 | 27,009,330 | +0.90(+7.95%) |
Mar 17, 2009 | 11.08 | 11.33 | 10.85 | 11.33 | 15,153,298 | +0.32(+2.91%) |
Mar 16, 2009 | 11.49 | 11.52 | 10.98 | 11.01 | 10,746,474 | -0.47(-4.12%) |
Mar 13, 2009 | 11.46 | 11.68 | 11.24 | 11.48 | 9,158,224 | +0.05(+0.40%) |
Mar 12, 2009 | 11.04 | 11.47 | 10.83 | 11.43 | 9,416,083 | +0.33(+2.95%) |
Mar 11, 2009 | 10.53 | 11.21 | 10.49 | 11.11 | 16,262,035 | +0.58(+5.51%) |
Mar 10, 2009 | 9.778 | 10.59 | 9.740 | 10.53 | 17,363,668 | +0.98(+10.22%) |
Mar 09, 2009 | 9.702 | 10.07 | 9.451 | 9.550 | 14,250,396 | -0.29(-2.95%) |
Mar 06, 2009 | 9.984 | 10.22 | 9.611 | 9.840 | 15,177,328 | -0.13(-1.30%) |
Mar 05, 2009 | 10.17 | 10.39 | 9.939 | 9.969 | 14,233,178 | -0.40(-3.83%) |
Mar 04, 2009 | 10.37 | 10.52 | 9.923 | 10.37 | 11,788,599 | +0.51(+5.19%) |
Mar 02, 2009 | 10.06 | 10.30 | 9.786 | 9.855 | 13,099,410 | -0.40(-3.87%) |
Feb 27, 2009 | 9.809 | 10.57 | 9.795 | 10.25 | 13,545,783 | +0.21(+2.05%) |
Feb 26, 2009 | 10.62 | 10.64 | 10.01 | 10.05 | 15,476,891 | -0.41(-3.94%) |
Feb 25, 2009 | 10.16 | 10.72 | 10.11 | 10.46 | 18,610,016 | +0.13(+1.26%) |
Feb 24, 2009 | 10.14 | 10.51 | 10.02 | 10.33 | 16,417,574 | +0.38(+3.83%) |
Feb 23, 2009 | 10.87 | 10.90 | 9.916 | 9.946 | 21,516,544 | -0.89(-8.23%) |
Feb 20, 2009 | 11.04 | 11.22 | 10.68 | 10.84 | 18,378,348 | -0.18(-1.66%) |
Feb 19, 2009 | 11.70 | 11.71 | 11.01 | 11.02 | 13,413,771 | -0.53(-4.62%) |
Feb 18, 2009 | 11.94 | 12.08 | 11.45 | 11.56 | 13,188,456 | -0.34(-2.82%) |
Feb 17, 2009 | 11.95 | 12.14 | 11.72 | 11.89 | 11,518,233 | -0.40(-3.23%) |
Feb 13, 2009 | 12.36 | 12.57 | 12.10 | 12.29 | 13,267,524 | -0.22(-1.77%) |
Feb 12, 2009 | 12.20 | 12.74 | 10.73 | 12.51 | 41,241,460 | +0.92(+7.89%) |
Feb 11, 2009 | 11.63 | 11.82 | 11.36 | 11.59 | 17,135,562 | +0.21(+1.81%) |
Feb 10, 2009 | 12.18 | 12.43 | 11.27 | 11.39 | 21,393,344 | -1.04(-8.41%) |
Feb 09, 2009 | 12.51 | 12.77 | 12.09 | 12.43 | 18,632,134 | +0.12(+0.99%) |
Feb 06, 2009 | 11.63 | 12.40 | 11.60 | 12.31 | 12,498,919 | +0.59(+5.01%) |
Feb 05, 2009 | 11.33 | 11.76 | 11.17 | 11.72 | 13,690,155 | +0.24(+2.13%) |
Feb 04, 2009 | 11.62 | 11.98 | 11.42 | 11.48 | 11,723,359 | -0.20(-1.70%) |
Feb 03, 2009 | 11.74 | 11.74 | 11.15 | 11.68 | 7,920,994 | +0.09(+0.79%) |