Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.44 | 15.22 | 14.25 | 14.86 | 9,089,403 | +0.64(+4.53%) |
Apr 29, 2009 | 14.44 | 14.71 | 14.12 | 14.22 | 8,613,257 | +0.01(+0.09%) |
Apr 28, 2009 | 14.06 | 14.66 | 13.85 | 14.21 | 6,457,444 | -0.09(-0.60%) |
Apr 27, 2009 | 14.53 | 14.59 | 14.00 | 14.29 | 7,601,594 | -0.49(-3.29%) |
Apr 24, 2009 | 14.04 | 15.01 | 13.92 | 14.78 | 9,412,191 | +0.89(+6.43%) |
Apr 23, 2009 | 14.40 | 14.42 | 13.41 | 13.88 | 7,612,658 | -0.20(-1.40%) |
Apr 22, 2009 | 13.52 | 14.94 | 13.49 | 14.08 | 11,469,600 | +0.18(+1.28%) |
Apr 21, 2009 | 13.38 | 14.11 | 13.30 | 13.90 | 7,866,593 | +0.25(+1.83%) |
Apr 20, 2009 | 14.48 | 14.48 | 13.52 | 13.65 | 9,928,155 | -0.97(-6.60%) |
Apr 17, 2009 | 13.96 | 14.67 | 13.78 | 14.62 | 10,058,793 | +0.67(+4.80%) |
Apr 16, 2009 | 13.22 | 14.29 | 13.15 | 13.95 | 11,014,939 | +0.85(+6.52%) |
Apr 15, 2009 | 13.64 | 13.77 | 12.61 | 13.10 | 12,615,123 | -0.68(-4.91%) |
Apr 14, 2009 | 13.63 | 14.44 | 13.61 | 13.77 | 10,431,251 | -0.85(-5.80%) |
Apr 13, 2009 | 14.13 | 14.76 | 13.87 | 14.62 | 10,799,606 | +0.23(+1.60%) |
Apr 09, 2009 | 12.91 | 14.45 | 12.47 | 14.39 | 17,374,408 | +2.13(+17.35%) |
Apr 08, 2009 | 11.34 | 12.43 | 11.34 | 12.26 | 11,742,833 | +1.14(+10.21%) |
Apr 07, 2009 | 11.84 | 11.89 | 11.09 | 11.13 | 9,839,132 | -1.19(-9.65%) |
Apr 06, 2009 | 12.60 | 12.61 | 12.01 | 12.31 | 6,315,159 | -0.48(-3.75%) |
Apr 03, 2009 | 12.07 | 12.82 | 12.02 | 12.79 | 8,350,890 | +0.71(+5.87%) |
Apr 02, 2009 | 11.51 | 12.41 | 11.51 | 12.09 | 7,949,041 | +0.83(+7.35%) |
Apr 01, 2009 | 10.80 | 11.31 | 10.62 | 11.26 | 6,538,956 | +0.26(+2.33%) |
Mar 31, 2009 | 11.18 | 11.31 | 10.40 | 11.00 | 8,880,189 | -0.02(-0.18%) |
Mar 30, 2009 | 11.19 | 11.23 | 10.75 | 11.02 | 6,060,674 | -0.65(-5.57%) |
Mar 26, 2009 | 10.94 | 11.74 | 10.75 | 11.67 | 10,256,848 | +0.95(+8.89%) |
Mar 25, 2009 | 11.02 | 11.64 | 10.16 | 10.72 | 12,798,254 | -0.05(-0.49%) |
Mar 24, 2009 | 10.26 | 11.08 | 10.11 | 10.77 | 11,496,002 | +0.37(+3.60%) |
Mar 23, 2009 | 10.15 | 10.40 | 10.04 | 10.40 | 7,479,829 | +0.95(+10.08%) |
Mar 20, 2009 | 10.04 | 10.09 | 9.215 | 9.445 | 7,195,771 | -0.58(-5.77%) |
Mar 19, 2009 | 10.44 | 10.51 | 9.914 | 10.02 | 6,566,928 | -0.18(-1.78%) |
Mar 18, 2009 | 10.10 | 10.50 | 9.714 | 10.20 | 14,319,525 | -0.11(-1.10%) |
Mar 17, 2009 | 10.02 | 10.36 | 9.747 | 10.32 | 7,045,348 | +0.45(+4.52%) |
Mar 16, 2009 | 10.33 | 10.51 | 9.819 | 9.872 | 10,236,242 | -0.34(-3.34%) |
Mar 13, 2009 | 10.05 | 10.60 | 9.872 | 10.21 | 0 | +0.19(+1.90%) |
Mar 12, 2009 | 9.445 | 10.08 | 9.208 | 10.02 | 9,747,349 | +0.54(+5.68%) |
Mar 11, 2009 | 9.202 | 9.754 | 8.932 | 9.484 | 11,223,084 | +0.39(+4.34%) |
Mar 10, 2009 | 8.328 | 9.195 | 8.243 | 9.090 | 11,117,723 | +0.98(+12.06%) |
Mar 09, 2009 | 7.849 | 8.460 | 7.796 | 8.111 | 9,098,180 | +0.12(+1.56%) |
Mar 06, 2009 | 8.111 | 8.256 | 7.665 | 7.987 | 0 | -0.05(-0.57%) |
Mar 05, 2009 | 8.460 | 8.519 | 7.908 | 8.033 | 13,377,262 | -0.89(-10.01%) |
Mar 04, 2009 | 8.479 | 9.143 | 8.433 | 8.926 | 9,065,421 | +0.47(+5.51%) |
Mar 02, 2009 | 8.670 | 8.913 | 8.368 | 8.460 | 8,532,428 | -0.39(-4.38%) |
Feb 27, 2009 | 8.210 | 9.005 | 8.111 | 8.847 | 0 | +0.33(+3.86%) |
Feb 26, 2009 | 9.110 | 9.110 | 8.460 | 8.519 | 6,754,898 | -0.16(-1.89%) |
Feb 25, 2009 | 8.913 | 9.261 | 8.460 | 8.683 | 11,984,204 | -0.31(-3.43%) |
Feb 24, 2009 | 8.243 | 9.031 | 8.151 | 8.992 | 23,741,578 | +1.55(+20.83%) |
Feb 23, 2009 | 7.895 | 8.066 | 7.350 | 7.442 | 8,935,289 | -0.37(-4.71%) |
Feb 20, 2009 | 7.625 | 7.967 | 7.382 | 7.809 | 0 | +0.04(+0.51%) |
Feb 19, 2009 | 8.079 | 8.282 | 7.717 | 7.770 | 10,776,815 | -0.14(-1.74%) |
Feb 18, 2009 | 8.374 | 8.414 | 7.836 | 7.908 | 9,156,383 | -0.33(-3.99%) |
Feb 17, 2009 | 8.538 | 8.611 | 8.197 | 8.236 | 10,880,495 | -0.42(-4.86%) |
Feb 13, 2009 | 8.939 | 9.182 | 8.657 | 8.657 | 5,747,123 | -0.39(-4.28%) |
Feb 12, 2009 | 8.650 | 9.090 | 8.400 | 9.044 | 8,093,761 | +0.29(+3.30%) |
Feb 11, 2009 | 8.742 | 9.005 | 8.604 | 8.755 | 5,420,367 | +0.08(+0.91%) |
Feb 10, 2009 | 9.018 | 9.478 | 8.637 | 8.676 | 8,249,593 | -0.42(-4.62%) |
Feb 09, 2009 | 9.189 | 9.340 | 8.998 | 9.097 | 3,835,503 | -0.22(-2.40%) |
Feb 06, 2009 | 8.532 | 9.438 | 8.525 | 9.320 | 8,903,235 | +0.75(+8.74%) |
Feb 05, 2009 | 8.151 | 8.926 | 8.020 | 8.571 | 12,226,310 | +0.38(+4.65%) |
Feb 04, 2009 | 8.519 | 8.663 | 8.151 | 8.190 | 8,547,426 | -0.47(-5.39%) |
Feb 03, 2009 | 8.190 | 8.801 | 8.059 | 8.657 | 7,843,498 | +0.43(+5.19%) |