Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.63 | 12.76 | 12.44 | 12.48 | 14,148,733 | +0.03(+0.26%) |
Apr 29, 2009 | 12.25 | 12.58 | 12.23 | 12.45 | 16,701,999 | +0.31(+2.57%) |
Apr 28, 2009 | 12.03 | 12.29 | 11.98 | 12.14 | 14,473,813 | -0.02(-0.13%) |
Apr 27, 2009 | 12.17 | 12.37 | 12.10 | 12.15 | 21,647,128 | -0.18(-1.43%) |
Apr 24, 2009 | 12.22 | 12.44 | 12.09 | 12.33 | 21,527,426 | +0.26(+2.12%) |
Apr 23, 2009 | 12.05 | 12.08 | 11.82 | 12.07 | 16,142,098 | +0.07(+0.60%) |
Apr 22, 2009 | 11.80 | 12.30 | 11.78 | 12.00 | 21,855,672 | +0.04(+0.30%) |
Apr 21, 2009 | 11.57 | 11.97 | 11.55 | 11.96 | 12,679,700 | +0.29(+2.52%) |
Apr 20, 2009 | 12.00 | 12.04 | 11.66 | 11.67 | 7,672,525 | -0.58(-4.72%) |
Apr 17, 2009 | 12.15 | 12.34 | 12.06 | 12.25 | 17,513,690 | +0.15(+1.21%) |
Apr 16, 2009 | 11.93 | 12.21 | 11.80 | 12.10 | 16,847,302 | +0.29(+2.44%) |
Apr 15, 2009 | 11.60 | 11.83 | 11.55 | 11.81 | 11,527,645 | +0.17(+1.49%) |
Apr 14, 2009 | 11.76 | 11.94 | 11.64 | 11.64 | 11,669,477 | -0.28(-2.36%) |
Apr 13, 2009 | 11.80 | 12.00 | 11.67 | 11.92 | 13,507,026 | +0.01(+0.08%) |
Apr 09, 2009 | 11.72 | 11.92 | 11.62 | 11.91 | 11,691,188 | +0.53(+4.64%) |
Apr 08, 2009 | 11.26 | 11.39 | 11.17 | 11.38 | 8,676,272 | +0.23(+2.04%) |
Apr 07, 2009 | 11.32 | 11.37 | 11.16 | 11.16 | 10,660,589 | -0.36(-3.11%) |
Apr 06, 2009 | 11.53 | 11.56 | 11.35 | 11.52 | 8,196,486 | -0.13(-1.13%) |
Apr 03, 2009 | 11.44 | 11.65 | 11.35 | 11.65 | 7,274,751 | +0.22(+1.93%) |
Apr 02, 2009 | 11.30 | 11.60 | 11.27 | 11.43 | 9,969,339 | +0.42(+3.83%) |
Apr 01, 2009 | 10.74 | 11.04 | 10.59 | 11.01 | 10,671,582 | +0.21(+1.91%) |
Mar 31, 2009 | 10.83 | 11.02 | 10.70 | 10.80 | 10,575,717 | +0.09(+0.82%) |
Mar 30, 2009 | 10.85 | 10.91 | 10.59 | 10.71 | 8,924,636 | -0.67(-5.85%) |
Mar 26, 2009 | 11.15 | 11.38 | 11.06 | 11.38 | 9,827,842 | +0.38(+3.44%) |
Mar 25, 2009 | 11.00 | 11.22 | 10.66 | 11.00 | 9,573,551 | +0.07(+0.60%) |
Mar 24, 2009 | 10.97 | 11.14 | 10.89 | 10.93 | 8,449,518 | -0.25(-2.22%) |
Mar 23, 2009 | 10.81 | 11.18 | 10.80 | 11.18 | 10,947,869 | +0.73(+7.00%) |
Mar 20, 2009 | 10.76 | 10.79 | 10.36 | 10.45 | 8,118,296 | -0.28(-2.57%) |
Mar 19, 2009 | 10.93 | 10.94 | 10.68 | 10.73 | 12,876,582 | -0.05(-0.46%) |
Mar 18, 2009 | 10.45 | 10.89 | 10.31 | 10.78 | 15,030,248 | +0.30(+2.84%) |
Mar 17, 2009 | 10.15 | 10.48 | 10.05 | 10.48 | 10,120,303 | +0.36(+3.56%) |
Mar 16, 2009 | 10.35 | 10.43 | 10.12 | 10.12 | 9,557,016 | -0.13(-1.27%) |
Mar 13, 2009 | 10.22 | 10.27 | 10.04 | 10.25 | 0 | +0.10(+1.02%) |
Mar 12, 2009 | 9.741 | 10.18 | 9.602 | 10.14 | 8,713,186 | +0.41(+4.23%) |
Mar 11, 2009 | 9.751 | 9.881 | 9.627 | 9.731 | 10,798,105 | +0.06(+0.58%) |
Mar 10, 2009 | 9.278 | 9.679 | 9.242 | 9.675 | 14,882,540 | +0.59(+6.52%) |
Mar 09, 2009 | 9.062 | 9.328 | 9.022 | 9.084 | 14,682,457 | -0.09(-0.94%) |
Mar 06, 2009 | 9.284 | 9.386 | 8.928 | 9.170 | 0 | -0.02(-0.24%) |
Mar 05, 2009 | 9.416 | 9.498 | 9.170 | 9.192 | 8,948,943 | -0.42(-4.41%) |
Mar 04, 2009 | 9.492 | 9.781 | 9.444 | 9.615 | 11,369,174 | +0.18(+1.86%) |
Mar 02, 2009 | 9.771 | 9.829 | 9.400 | 9.440 | 12,100,844 | -0.55(-5.54%) |
Feb 27, 2009 | 9.937 | 10.22 | 9.899 | 9.993 | 0 | -0.17(-1.63%) |
Feb 26, 2009 | 10.47 | 10.49 | 10.09 | 10.16 | 12,776,861 | -0.17(-1.66%) |
Feb 25, 2009 | 10.37 | 10.54 | 10.15 | 10.33 | 17,141,488 | -0.10(-0.96%) |
Feb 24, 2009 | 10.07 | 10.48 | 9.995 | 10.43 | 17,984,628 | +0.45(+4.49%) |
Feb 23, 2009 | 10.47 | 10.49 | 9.963 | 9.983 | 18,871,914 | -0.42(-4.00%) |
Feb 20, 2009 | 10.26 | 10.51 | 10.12 | 10.40 | 29,049,892 | -0.06(-0.57%) |
Feb 19, 2009 | 10.72 | 10.81 | 10.42 | 10.46 | 13,973,953 | -0.17(-1.58%) |
Feb 18, 2009 | 10.78 | 10.79 | 10.51 | 10.63 | 29,281,208 | -0.09(-0.82%) |
Feb 17, 2009 | 10.85 | 10.90 | 10.70 | 10.72 | 27,092,638 | -0.53(-4.68%) |
Feb 13, 2009 | 11.36 | 11.44 | 11.21 | 11.24 | 22,954,024 | -0.10(-0.90%) |
Feb 12, 2009 | 11.10 | 11.35 | 10.96 | 11.34 | 31,361,836 | +0.07(+0.58%) |
Feb 11, 2009 | 11.29 | 11.39 | 11.10 | 11.28 | 22,173,030 | +0.03(+0.30%) |
Feb 10, 2009 | 11.71 | 11.80 | 11.15 | 11.24 | 27,656,424 | -0.53(-4.50%) |
Feb 09, 2009 | 11.75 | 11.88 | 11.66 | 11.77 | 12,797,581 | +0.02(+0.15%) |
Feb 06, 2009 | 11.42 | 11.81 | 11.40 | 11.75 | 21,437,768 | +0.35(+3.07%) |
Feb 05, 2009 | 11.11 | 11.50 | 11.05 | 11.40 | 22,259,438 | +0.20(+1.78%) |
Feb 04, 2009 | 11.27 | 11.45 | 11.15 | 11.21 | 17,216,728 | -0.03(-0.25%) |
Feb 03, 2009 | 11.12 | 11.30 | 10.99 | 11.23 | 14,425,015 | +0.16(+1.48%) |