Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.71 | 12.97 | 12.21 | 12.29 | 17,739,810 | -0.39(-3.04%) |
Apr 29, 2009 | 12.36 | 12.75 | 12.34 | 12.67 | 47,491,288 | +1.27(+11.12%) |
Apr 28, 2009 | 11.35 | 11.50 | 11.23 | 11.41 | 21,092,342 | -0.02(-0.16%) |
Apr 27, 2009 | 11.30 | 11.67 | 11.18 | 11.42 | 30,571,436 | -0.92(-7.45%) |
Apr 24, 2009 | 11.95 | 12.38 | 11.82 | 12.34 | 20,831,612 | +0.64(+5.50%) |
Apr 23, 2009 | 11.42 | 11.80 | 11.37 | 11.70 | 15,761,656 | +0.41(+3.64%) |
Apr 22, 2009 | 11.45 | 11.74 | 11.27 | 11.29 | 11,436,105 | -0.16(-1.41%) |
Apr 21, 2009 | 10.83 | 11.56 | 10.83 | 11.45 | 17,160,750 | +0.46(+4.19%) |
Apr 20, 2009 | 11.45 | 11.50 | 10.98 | 10.99 | 17,576,598 | -0.72(-6.16%) |
Apr 17, 2009 | 11.92 | 11.97 | 11.69 | 11.71 | 12,635,162 | -0.09(-0.76%) |
Apr 16, 2009 | 11.64 | 11.87 | 11.54 | 11.80 | 16,988,340 | +0.21(+1.81%) |
Apr 15, 2009 | 11.44 | 11.80 | 11.44 | 11.59 | 14,690,095 | -0.02(-0.16%) |
Apr 14, 2009 | 11.51 | 11.68 | 11.36 | 11.61 | 20,184,496 | -0.27(-2.24%) |
Apr 13, 2009 | 11.65 | 12.00 | 11.47 | 11.88 | 13,811,203 | +0.14(+1.21%) |
Apr 09, 2009 | 11.31 | 11.96 | 11.16 | 11.74 | 17,858,344 | +0.78(+7.10%) |
Apr 08, 2009 | 10.90 | 11.15 | 10.89 | 10.96 | 9,621,456 | +0.07(+0.65%) |
Apr 07, 2009 | 10.73 | 10.97 | 10.57 | 10.89 | 20,047,766 | -0.22(-2.02%) |
Apr 06, 2009 | 11.45 | 11.45 | 10.71 | 11.11 | 25,087,226 | -0.45(-3.92%) |
Apr 03, 2009 | 11.13 | 11.57 | 11.07 | 11.56 | 16,180,099 | +0.32(+2.86%) |
Apr 02, 2009 | 10.55 | 11.33 | 10.55 | 11.24 | 25,730,708 | +0.81(+7.78%) |
Apr 01, 2009 | 10.07 | 10.69 | 10.01 | 10.43 | 23,498,066 | +0.30(+2.95%) |
Mar 31, 2009 | 10.19 | 10.40 | 10.08 | 10.13 | 14,216,598 | +0.19(+1.96%) |
Mar 30, 2009 | 10.32 | 10.32 | 9.820 | 9.936 | 21,097,540 | -0.89(-8.22%) |
Mar 26, 2009 | 11.27 | 11.39 | 10.73 | 10.83 | 25,145,260 | -0.32(-2.89%) |
Mar 25, 2009 | 11.04 | 11.35 | 10.89 | 11.15 | 10,175,907 | +0.18(+1.60%) |
Mar 24, 2009 | 11.23 | 11.23 | 10.95 | 10.97 | 16,385,895 | -0.37(-3.23%) |
Mar 23, 2009 | 11.09 | 11.44 | 11.07 | 11.34 | 15,956,708 | +0.77(+7.33%) |
Mar 20, 2009 | 10.67 | 10.83 | 10.50 | 10.56 | 12,009,768 | -0.62(-5.55%) |
Mar 19, 2009 | 11.16 | 11.48 | 10.60 | 11.19 | 26,214,928 | -0.11(-0.99%) |
Mar 18, 2009 | 10.55 | 11.30 | 10.49 | 11.30 | 21,995,218 | +0.45(+4.17%) |
Mar 17, 2009 | 10.48 | 10.89 | 10.34 | 10.84 | 13,545,285 | +0.37(+3.50%) |
Mar 16, 2009 | 10.83 | 10.96 | 10.40 | 10.48 | 11,480,599 | -0.23(-2.13%) |
Mar 13, 2009 | 10.50 | 10.74 | 10.46 | 10.71 | 0 | +0.22(+2.10%) |
Mar 12, 2009 | 9.730 | 10.56 | 9.730 | 10.49 | 17,185,240 | +0.66(+6.70%) |
Mar 11, 2009 | 9.517 | 9.936 | 9.461 | 9.827 | 18,646,638 | +0.36(+3.83%) |
Mar 10, 2009 | 9.109 | 9.670 | 9.109 | 9.464 | 18,111,664 | +0.47(+5.20%) |
Mar 09, 2009 | 9.034 | 9.117 | 8.888 | 8.997 | 16,556,587 | -0.12(-1.35%) |
Mar 06, 2009 | 9.191 | 9.378 | 8.926 | 9.120 | 0 | +0.00(+0.04%) |
Mar 05, 2009 | 9.229 | 9.334 | 9.031 | 9.117 | 19,809,772 | -0.34(-3.64%) |
Mar 04, 2009 | 9.154 | 9.577 | 9.154 | 9.461 | 16,841,752 | +0.61(+6.89%) |
Mar 02, 2009 | 9.031 | 9.315 | 8.735 | 8.851 | 33,599,000 | -0.68(-7.14%) |
Feb 27, 2009 | 9.146 | 9.625 | 9.146 | 9.532 | 0 | -0.02(-0.23%) |
Feb 26, 2009 | 9.539 | 9.749 | 9.502 | 9.554 | 22,538,740 | +0.09(+0.95%) |
Feb 25, 2009 | 9.659 | 9.659 | 9.188 | 9.464 | 26,890,074 | -0.21(-2.20%) |
Feb 24, 2009 | 9.521 | 9.809 | 9.363 | 9.678 | 26,864,056 | +0.15(+1.61%) |
Feb 23, 2009 | 10.07 | 10.23 | 9.494 | 9.524 | 21,184,178 | -0.52(-5.21%) |
Feb 20, 2009 | 10.21 | 10.33 | 9.921 | 10.05 | 23,476,322 | -0.38(-3.62%) |
Feb 19, 2009 | 10.66 | 10.91 | 10.35 | 10.43 | 14,294,574 | -0.04(-0.39%) |
Feb 18, 2009 | 10.52 | 10.73 | 10.28 | 10.47 | 22,074,846 | -0.12(-1.17%) |
Feb 17, 2009 | 10.59 | 10.79 | 10.49 | 10.59 | 18,599,764 | -0.46(-4.13%) |
Feb 13, 2009 | 10.97 | 11.27 | 10.97 | 11.05 | 11,128,258 | -0.04(-0.37%) |
Feb 12, 2009 | 11.22 | 11.22 | 10.79 | 11.09 | 17,218,814 | -0.15(-1.36%) |
Feb 11, 2009 | 11.49 | 11.57 | 11.08 | 11.24 | 12,793,418 | -0.07(-0.66%) |
Feb 10, 2009 | 11.54 | 11.94 | 11.06 | 11.32 | 22,065,110 | -0.45(-3.79%) |
Feb 09, 2009 | 11.74 | 11.81 | 11.60 | 11.76 | 15,012,406 | +0.15(+1.26%) |
Feb 06, 2009 | 11.16 | 11.81 | 11.08 | 11.62 | 28,247,508 | +0.71(+6.48%) |
Feb 05, 2009 | 10.84 | 11.05 | 10.47 | 10.91 | 16,242,028 | +0.18(+1.64%) |
Feb 04, 2009 | 10.73 | 11.03 | 10.69 | 10.73 | 19,366,744 | +0.00(+0.03%) |
Feb 03, 2009 | 10.60 | 10.76 | 10.49 | 10.73 | 15,319,600 | +0.09(+0.84%) |