Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.56 | 16.28 | 15.39 | 15.90 | 11,965,355 | +0.49(+3.20%) |
Apr 29, 2009 | 15.22 | 15.59 | 14.85 | 15.40 | 12,565,657 | +0.35(+2.32%) |
Apr 28, 2009 | 14.89 | 15.21 | 14.50 | 15.05 | 10,852,105 | +0.14(+0.96%) |
Apr 27, 2009 | 14.59 | 15.07 | 14.43 | 14.91 | 11,699,278 | +0.11(+0.74%) |
Apr 24, 2009 | 14.45 | 14.88 | 14.14 | 14.80 | 11,790,410 | +0.07(+0.51%) |
Apr 23, 2009 | 14.78 | 14.82 | 14.03 | 14.73 | 13,761,569 | -0.05(-0.31%) |
Apr 22, 2009 | 13.48 | 15.10 | 13.31 | 14.77 | 17,153,502 | +1.18(+8.68%) |
Apr 21, 2009 | 13.37 | 13.89 | 13.15 | 13.59 | 10,905,157 | +0.15(+1.15%) |
Apr 20, 2009 | 13.95 | 13.98 | 13.38 | 13.44 | 9,848,326 | -0.81(-5.67%) |
Apr 17, 2009 | 14.05 | 14.33 | 13.76 | 14.25 | 6,517,858 | +0.21(+1.51%) |
Apr 16, 2009 | 13.69 | 14.10 | 13.43 | 14.03 | 6,844,816 | +0.57(+4.21%) |
Apr 15, 2009 | 13.41 | 13.50 | 13.18 | 13.47 | 6,902,565 | -0.23(-1.72%) |
Apr 14, 2009 | 13.61 | 14.17 | 13.44 | 13.70 | 10,519,327 | +0.14(+1.06%) |
Apr 13, 2009 | 13.52 | 13.67 | 13.18 | 13.56 | 6,964,266 | -0.02(-0.13%) |
Apr 09, 2009 | 12.95 | 13.64 | 12.87 | 13.58 | 9,924,268 | +0.87(+6.86%) |
Apr 08, 2009 | 12.40 | 12.70 | 12.27 | 12.70 | 6,103,174 | +0.44(+3.60%) |
Apr 07, 2009 | 12.58 | 12.65 | 12.17 | 12.26 | 6,804,081 | -0.58(-4.51%) |
Apr 06, 2009 | 13.00 | 13.16 | 12.55 | 12.84 | 9,334,302 | -0.40(-2.99%) |
Apr 03, 2009 | 12.32 | 13.40 | 12.23 | 13.24 | 13,435,001 | +0.87(+7.04%) |
Apr 02, 2009 | 11.88 | 12.52 | 11.88 | 12.37 | 9,233,483 | +0.71(+6.10%) |
Apr 01, 2009 | 11.25 | 11.78 | 11.15 | 11.66 | 7,016,820 | +0.19(+1.70%) |
Mar 31, 2009 | 11.52 | 11.70 | 11.33 | 11.46 | 8,886,589 | -0.05(-0.45%) |
Mar 30, 2009 | 12.02 | 12.13 | 11.37 | 11.51 | 10,849,567 | -1.17(-9.26%) |
Mar 26, 2009 | 12.13 | 12.70 | 12.02 | 12.69 | 8,433,660 | +0.73(+6.14%) |
Mar 25, 2009 | 11.63 | 12.40 | 11.57 | 11.95 | 11,680,844 | +0.41(+3.52%) |
Mar 24, 2009 | 11.83 | 11.83 | 11.52 | 11.55 | 7,389,033 | -0.40(-3.31%) |
Mar 23, 2009 | 11.65 | 11.99 | 11.36 | 11.94 | 13,905,152 | +0.76(+6.82%) |
Mar 20, 2009 | 11.91 | 11.98 | 11.05 | 11.18 | 13,300,800 | -0.63(-5.34%) |
Mar 19, 2009 | 11.92 | 12.23 | 11.78 | 11.81 | 11,021,106 | +0.06(+0.54%) |
Mar 18, 2009 | 11.28 | 11.90 | 11.00 | 11.75 | 12,979,672 | +0.43(+3.80%) |
Mar 17, 2009 | 10.78 | 11.32 | 10.54 | 11.32 | 10,254,381 | +0.64(+6.01%) |
Mar 16, 2009 | 10.69 | 11.00 | 10.53 | 10.68 | 12,604,612 | +0.06(+0.59%) |
Mar 13, 2009 | 10.19 | 10.72 | 10.05 | 10.61 | 8,940,756 | +0.42(+4.10%) |
Mar 12, 2009 | 9.736 | 10.23 | 9.610 | 10.19 | 6,252,632 | +0.41(+4.16%) |
Mar 11, 2009 | 9.639 | 9.839 | 9.427 | 9.788 | 5,905,416 | +0.25(+2.64%) |
Mar 10, 2009 | 9.157 | 9.548 | 8.974 | 9.535 | 7,384,286 | +0.63(+7.08%) |
Mar 09, 2009 | 8.842 | 9.364 | 8.802 | 8.905 | 6,587,361 | -0.05(-0.58%) |
Mar 06, 2009 | 9.346 | 9.564 | 8.753 | 8.957 | 9,981,939 | -0.38(-4.05%) |
Mar 05, 2009 | 9.404 | 9.730 | 9.300 | 9.335 | 6,810,150 | -0.28(-2.86%) |
Mar 04, 2009 | 9.260 | 9.759 | 9.260 | 9.610 | 9,487,488 | +0.28(+3.01%) |
Mar 02, 2009 | 9.707 | 9.851 | 9.300 | 9.329 | 9,000,537 | -0.56(-5.62%) |
Feb 27, 2009 | 9.891 | 10.18 | 9.811 | 9.885 | 9,010,177 | -0.18(-1.76%) |
Feb 26, 2009 | 10.30 | 10.63 | 10.03 | 10.06 | 11,914,511 | -0.22(-2.17%) |
Feb 25, 2009 | 9.988 | 10.59 | 9.650 | 10.29 | 12,189,055 | +0.36(+3.58%) |
Feb 24, 2009 | 9.564 | 9.994 | 9.524 | 9.931 | 8,237,113 | +0.41(+4.33%) |
Feb 23, 2009 | 9.960 | 10.01 | 9.455 | 9.518 | 9,644,661 | -0.42(-4.27%) |
Feb 20, 2009 | 9.604 | 10.06 | 9.444 | 9.942 | 11,547,481 | +0.23(+2.36%) |
Feb 19, 2009 | 10.40 | 10.43 | 9.690 | 9.713 | 7,596,684 | -0.61(-5.94%) |
Feb 18, 2009 | 10.49 | 10.65 | 10.09 | 10.33 | 10,976,371 | -0.03(-0.28%) |
Feb 17, 2009 | 10.90 | 11.00 | 10.34 | 10.35 | 10,359,289 | -0.93(-8.27%) |
Feb 13, 2009 | 11.25 | 11.55 | 11.22 | 11.29 | 5,613,278 | +0.03(+0.25%) |
Feb 12, 2009 | 10.97 | 11.41 | 10.78 | 11.26 | 8,565,916 | +0.13(+1.18%) |
Feb 11, 2009 | 11.28 | 11.40 | 10.91 | 11.13 | 7,684,743 | -0.14(-1.27%) |
Feb 10, 2009 | 11.86 | 12.25 | 11.22 | 11.27 | 11,941,401 | -0.60(-5.07%) |
Feb 09, 2009 | 11.77 | 12.05 | 11.48 | 11.87 | 10,741,108 | +0.12(+1.02%) |
Feb 06, 2009 | 11.33 | 11.88 | 11.29 | 11.75 | 7,015,988 | +0.40(+3.53%) |
Feb 05, 2009 | 10.82 | 11.55 | 10.73 | 11.35 | 8,195,732 | +0.31(+2.80%) |
Feb 04, 2009 | 11.01 | 11.63 | 10.96 | 11.04 | 8,380,441 | -0.07(-0.67%) |
Feb 03, 2009 | 11.32 | 11.43 | 10.92 | 11.12 | 9,022,289 | -0.21(-1.82%) |