Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.43 | 13.03 | 12.33 | 12.75 | 5,918,432 | +0.55(+4.47%) |
Apr 29, 2009 | 12.30 | 12.41 | 12.01 | 12.21 | 5,763,182 | +0.09(+0.77%) |
Apr 28, 2009 | 11.91 | 12.20 | 11.81 | 12.11 | 5,540,568 | +0.09(+0.71%) |
Apr 27, 2009 | 12.20 | 12.31 | 11.98 | 12.03 | 6,392,231 | -0.46(-3.69%) |
Apr 24, 2009 | 12.00 | 12.51 | 11.96 | 12.49 | 4,898,218 | +0.56(+4.68%) |
Apr 23, 2009 | 11.92 | 11.96 | 11.73 | 11.93 | 5,063,200 | +0.03(+0.25%) |
Apr 22, 2009 | 11.45 | 12.04 | 11.31 | 11.90 | 6,868,128 | +0.23(+1.97%) |
Apr 21, 2009 | 11.21 | 11.70 | 11.21 | 11.67 | 3,568,264 | +0.40(+3.52%) |
Apr 20, 2009 | 11.74 | 11.79 | 11.26 | 11.27 | 2,990,163 | -0.66(-5.54%) |
Apr 17, 2009 | 11.47 | 11.98 | 11.47 | 11.93 | 5,167,787 | +0.47(+4.09%) |
Apr 16, 2009 | 11.21 | 11.52 | 11.09 | 11.46 | 3,610,616 | +0.27(+2.44%) |
Apr 15, 2009 | 11.20 | 11.30 | 11.05 | 11.19 | 2,861,142 | -0.06(-0.49%) |
Apr 14, 2009 | 11.46 | 11.46 | 11.14 | 11.25 | 5,717,749 | -0.26(-2.22%) |
Apr 13, 2009 | 11.41 | 11.55 | 11.22 | 11.50 | 3,903,604 | +0.12(+1.01%) |
Apr 09, 2009 | 11.32 | 11.44 | 11.07 | 11.39 | 4,538,319 | +0.41(+3.73%) |
Apr 08, 2009 | 10.65 | 10.98 | 10.59 | 10.98 | 4,802,637 | +0.32(+3.04%) |
Apr 07, 2009 | 10.79 | 10.87 | 10.41 | 10.65 | 6,773,049 | -0.79(-6.90%) |
Apr 06, 2009 | 11.34 | 11.44 | 11.19 | 11.44 | 4,830,377 | +0.06(+0.56%) |
Apr 03, 2009 | 11.46 | 11.48 | 11.18 | 11.38 | 3,222,081 | -0.05(-0.41%) |
Apr 02, 2009 | 10.97 | 11.58 | 10.85 | 11.43 | 6,506,162 | +0.71(+6.61%) |
Apr 01, 2009 | 10.37 | 10.79 | 10.25 | 10.72 | 3,117,574 | +0.20(+1.95%) |
Mar 31, 2009 | 10.54 | 10.76 | 10.36 | 10.51 | 4,575,837 | +0.00(+0.04%) |
Mar 30, 2009 | 10.76 | 10.88 | 10.35 | 10.51 | 4,331,560 | -0.58(-5.23%) |
Mar 26, 2009 | 10.86 | 11.10 | 10.65 | 11.09 | 4,782,568 | +0.32(+2.97%) |
Mar 25, 2009 | 10.73 | 11.02 | 10.53 | 10.77 | 4,155,562 | +0.09(+0.80%) |
Mar 24, 2009 | 10.48 | 10.84 | 10.47 | 10.68 | 4,581,204 | +0.11(+1.01%) |
Mar 23, 2009 | 10.30 | 10.58 | 10.27 | 10.58 | 3,595,253 | +0.68(+6.85%) |
Mar 20, 2009 | 10.09 | 10.18 | 9.882 | 9.899 | 4,028,604 | -0.33(-3.19%) |
Mar 19, 2009 | 10.06 | 10.27 | 10.03 | 10.23 | 5,154,901 | +0.12(+1.22%) |
Mar 18, 2009 | 9.801 | 10.28 | 9.733 | 10.10 | 7,073,329 | +0.27(+2.72%) |
Mar 17, 2009 | 9.588 | 9.835 | 9.519 | 9.835 | 4,674,178 | +0.33(+3.50%) |
Mar 16, 2009 | 9.613 | 9.737 | 9.502 | 9.502 | 3,603,343 | +0.06(+0.63%) |
Mar 13, 2009 | 9.251 | 9.468 | 9.161 | 9.443 | 0 | +0.23(+2.50%) |
Mar 12, 2009 | 8.961 | 9.255 | 8.824 | 9.212 | 4,683,100 | +0.21(+2.37%) |
Mar 11, 2009 | 9.029 | 9.161 | 8.850 | 8.999 | 4,266,405 | +0.03(+0.38%) |
Mar 10, 2009 | 8.624 | 8.965 | 8.594 | 8.965 | 5,588,742 | +0.46(+5.36%) |
Mar 09, 2009 | 8.666 | 8.760 | 8.449 | 8.509 | 5,568,556 | -0.30(-3.44%) |
Mar 06, 2009 | 8.747 | 8.999 | 8.637 | 8.811 | 0 | +0.03(+0.39%) |
Mar 05, 2009 | 9.217 | 9.217 | 8.700 | 8.777 | 6,683,242 | -0.49(-5.34%) |
Mar 04, 2009 | 9.054 | 9.438 | 8.965 | 9.272 | 7,412,941 | +0.27(+2.98%) |
Mar 02, 2009 | 9.494 | 9.596 | 8.999 | 9.003 | 6,574,922 | -0.66(-6.80%) |
Feb 27, 2009 | 9.639 | 9.865 | 9.558 | 9.660 | 0 | -0.10(-1.01%) |
Feb 26, 2009 | 10.01 | 10.07 | 9.733 | 9.758 | 4,876,016 | -0.17(-1.72%) |
Feb 25, 2009 | 9.984 | 10.10 | 9.780 | 9.929 | 4,298,049 | -0.10(-0.98%) |
Feb 24, 2009 | 10.01 | 10.15 | 9.865 | 10.03 | 6,770,087 | +0.09(+0.86%) |
Feb 23, 2009 | 10.66 | 10.66 | 9.933 | 9.942 | 9,364,633 | -0.61(-5.74%) |
Feb 20, 2009 | 10.65 | 10.77 | 10.44 | 10.55 | 0 | -0.20(-1.87%) |
Feb 19, 2009 | 10.97 | 11.07 | 10.69 | 10.75 | 4,079,779 | -0.12(-1.10%) |
Feb 18, 2009 | 10.95 | 10.98 | 10.72 | 10.87 | 5,020,939 | -0.12(-1.09%) |
Feb 17, 2009 | 10.66 | 11.33 | 10.66 | 10.99 | 5,254,794 | -0.48(-4.20%) |
Feb 13, 2009 | 11.70 | 11.73 | 11.45 | 11.47 | 3,798,592 | -0.21(-1.79%) |
Feb 12, 2009 | 11.31 | 11.68 | 11.17 | 11.68 | 4,618,712 | +0.23(+2.05%) |
Feb 11, 2009 | 11.57 | 11.64 | 11.35 | 11.44 | 6,331,384 | +0.02(+0.19%) |
Feb 10, 2009 | 12.17 | 12.25 | 11.32 | 11.42 | 6,505,847 | -0.83(-6.79%) |
Feb 09, 2009 | 12.01 | 12.33 | 12.01 | 12.25 | 5,321,053 | +0.26(+2.17%) |
Feb 06, 2009 | 11.39 | 12.21 | 11.18 | 11.99 | 0 | +0.55(+4.85%) |
Feb 05, 2009 | 11.04 | 11.56 | 10.56 | 11.44 | 14,227,020 | +0.27(+2.41%) |
Feb 04, 2009 | 10.98 | 11.26 | 10.94 | 11.17 | 7,116,328 | +0.00(+0.04%) |
Feb 03, 2009 | 11.07 | 11.25 | 11.04 | 11.17 | 6,826,177 | +0.13(+1.20%) |