Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.97 | 14.53 | 13.62 | 13.68 | 3,766,862 | -0.50(-3.55%) |
Apr 29, 2009 | 13.64 | 14.29 | 13.54 | 14.19 | 2,836,828 | +0.63(+4.63%) |
Apr 28, 2009 | 13.37 | 13.62 | 12.99 | 13.56 | 2,946,930 | +0.27(+1.99%) |
Apr 27, 2009 | 14.21 | 14.21 | 13.21 | 13.30 | 5,306,544 | -1.08(-7.50%) |
Apr 24, 2009 | 14.32 | 14.67 | 14.17 | 14.37 | 1,972,254 | +0.09(+0.62%) |
Apr 23, 2009 | 14.24 | 14.67 | 14.11 | 14.29 | 3,315,156 | -0.12(-0.86%) |
Apr 22, 2009 | 14.18 | 14.72 | 14.10 | 14.41 | 2,498,544 | +0.27(+1.88%) |
Apr 21, 2009 | 13.96 | 14.25 | 13.73 | 14.14 | 2,724,945 | +0.23(+1.65%) |
Apr 20, 2009 | 14.22 | 14.62 | 13.83 | 13.91 | 2,684,134 | -0.71(-4.84%) |
Apr 17, 2009 | 14.85 | 14.85 | 14.52 | 14.62 | 2,865,803 | -0.19(-1.31%) |
Apr 16, 2009 | 14.67 | 15.03 | 14.42 | 14.82 | 3,680,091 | -0.33(-2.16%) |
Apr 15, 2009 | 14.56 | 15.14 | 14.19 | 15.14 | 4,464,475 | +0.69(+4.77%) |
Apr 14, 2009 | 14.49 | 14.65 | 14.15 | 14.45 | 3,623,262 | +0.04(+0.31%) |
Apr 13, 2009 | 14.15 | 14.52 | 13.91 | 14.41 | 3,153,385 | +0.07(+0.49%) |
Apr 09, 2009 | 13.91 | 14.36 | 13.60 | 14.34 | 2,716,738 | +0.88(+6.57%) |
Apr 08, 2009 | 13.53 | 13.74 | 13.27 | 13.45 | 2,969,037 | +0.19(+1.40%) |
Apr 07, 2009 | 13.17 | 13.48 | 13.09 | 13.27 | 2,561,357 | -0.20(-1.51%) |
Apr 06, 2009 | 13.71 | 13.73 | 13.39 | 13.47 | 1,768,173 | -0.27(-1.93%) |
Apr 03, 2009 | 13.48 | 13.74 | 12.76 | 13.74 | 1,907,696 | +0.02(+0.13%) |
Apr 02, 2009 | 12.75 | 13.80 | 12.75 | 13.72 | 5,661,752 | +1.20(+9.61%) |
Apr 01, 2009 | 11.94 | 12.58 | 11.85 | 12.52 | 2,392,755 | +0.46(+3.81%) |
Mar 31, 2009 | 12.08 | 12.37 | 11.86 | 12.06 | 3,575,603 | +0.18(+1.49%) |
Mar 30, 2009 | 12.00 | 12.21 | 11.76 | 11.88 | 3,808,950 | -1.04(-8.07%) |
Mar 26, 2009 | 12.48 | 12.92 | 12.13 | 12.92 | 5,166,974 | +0.85(+7.03%) |
Mar 25, 2009 | 11.99 | 12.40 | 11.74 | 12.08 | 2,844,051 | +0.10(+0.81%) |
Mar 24, 2009 | 12.15 | 12.47 | 11.91 | 11.98 | 3,520,150 | -0.30(-2.45%) |
Mar 23, 2009 | 12.00 | 12.28 | 12.00 | 12.28 | 5,576,246 | +1.01(+8.94%) |
Mar 20, 2009 | 11.47 | 11.58 | 11.24 | 11.27 | 1,550,035 | -0.19(-1.70%) |
Mar 19, 2009 | 11.93 | 11.93 | 11.36 | 11.47 | 3,746,147 | -0.33(-2.77%) |
Mar 18, 2009 | 11.80 | 11.91 | 11.55 | 11.79 | 5,350,950 | -0.01(-0.07%) |
Mar 17, 2009 | 11.39 | 11.85 | 11.29 | 11.80 | 4,683,925 | +0.33(+2.85%) |
Mar 16, 2009 | 11.49 | 11.86 | 11.47 | 11.47 | 2,751,387 | +0.00(+0.00%) |
Mar 13, 2009 | 11.34 | 12.08 | 11.34 | 11.47 | 0 | +0.11(+0.93%) |
Mar 12, 2009 | 10.52 | 11.50 | 10.25 | 11.37 | 5,007,173 | +0.87(+8.25%) |
Mar 11, 2009 | 9.954 | 10.63 | 9.910 | 10.50 | 3,391,509 | +0.57(+5.69%) |
Mar 10, 2009 | 9.972 | 10.06 | 9.715 | 9.936 | 7,571,153 | +0.28(+2.93%) |
Mar 09, 2009 | 9.609 | 10.20 | 9.609 | 9.653 | 3,435,659 | -0.27(-2.67%) |
Mar 06, 2009 | 9.901 | 10.30 | 9.662 | 9.918 | 0 | +0.13(+1.36%) |
Mar 05, 2009 | 10.35 | 10.36 | 9.618 | 9.786 | 4,235,252 | -0.78(-7.36%) |
Mar 04, 2009 | 10.17 | 10.69 | 10.17 | 10.56 | 3,348,289 | +0.33(+3.20%) |
Mar 02, 2009 | 10.61 | 10.71 | 10.12 | 10.24 | 4,049,906 | -0.52(-4.85%) |
Feb 27, 2009 | 10.05 | 10.92 | 10.05 | 10.76 | 0 | +0.42(+4.11%) |
Feb 26, 2009 | 10.59 | 10.63 | 10.27 | 10.33 | 4,226,844 | -0.15(-1.43%) |
Feb 25, 2009 | 10.69 | 10.72 | 10.33 | 10.48 | 2,798,229 | -0.25(-2.31%) |
Feb 24, 2009 | 10.42 | 10.84 | 10.34 | 10.73 | 4,662,710 | +0.27(+2.62%) |
Feb 23, 2009 | 10.74 | 10.89 | 10.40 | 10.46 | 3,466,192 | -0.21(-1.99%) |
Feb 20, 2009 | 10.52 | 10.86 | 10.41 | 10.67 | 0 | -0.03(-0.25%) |
Feb 19, 2009 | 10.86 | 11.07 | 10.67 | 10.70 | 3,324,041 | -0.05(-0.49%) |
Feb 18, 2009 | 11.00 | 11.04 | 10.53 | 10.75 | 5,610,338 | -0.16(-1.46%) |
Feb 17, 2009 | 11.27 | 11.37 | 10.62 | 10.91 | 4,942,332 | -0.66(-5.73%) |
Feb 13, 2009 | 11.85 | 11.92 | 11.56 | 11.57 | 0 | -0.18(-1.50%) |
Feb 12, 2009 | 11.51 | 11.93 | 11.15 | 11.75 | 6,161,541 | +0.08(+0.68%) |
Feb 11, 2009 | 12.28 | 12.28 | 11.55 | 11.67 | 4,096,374 | -0.07(-0.60%) |
Feb 10, 2009 | 12.62 | 12.68 | 11.54 | 11.74 | 4,369,575 | -0.89(-7.07%) |
Feb 09, 2009 | 12.60 | 12.81 | 12.55 | 12.63 | 2,460,142 | -0.09(-0.69%) |
Feb 06, 2009 | 12.43 | 12.98 | 12.42 | 12.72 | 0 | +0.29(+2.35%) |
Feb 05, 2009 | 11.92 | 12.64 | 11.77 | 12.43 | 4,734,109 | +0.43(+3.61%) |
Feb 04, 2009 | 12.50 | 12.52 | 11.93 | 12.00 | 4,506,360 | -0.44(-3.55%) |
Feb 03, 2009 | 12.60 | 12.60 | 12.24 | 12.44 | 1,954,869 | -0.10(-0.78%) |