Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.44 | 15.22 | 14.25 | 14.86 | 9,090,294 | +0.64(+4.53%) |
Apr 29, 2009 | 14.44 | 14.71 | 14.12 | 14.22 | 8,614,102 | +0.01(+0.09%) |
Apr 28, 2009 | 14.06 | 14.66 | 13.85 | 14.21 | 6,458,078 | -0.09(-0.60%) |
Apr 27, 2009 | 14.53 | 14.59 | 14.00 | 14.29 | 7,602,339 | -0.49(-3.29%) |
Apr 24, 2009 | 14.03 | 15.01 | 13.92 | 14.78 | 9,413,115 | +0.89(+6.43%) |
Apr 23, 2009 | 14.40 | 14.42 | 13.40 | 13.88 | 7,613,405 | -0.20(-1.40%) |
Apr 22, 2009 | 13.52 | 14.94 | 13.49 | 14.08 | 11,470,725 | +0.18(+1.28%) |
Apr 21, 2009 | 13.38 | 14.11 | 13.30 | 13.90 | 7,867,365 | +0.25(+1.83%) |
Apr 20, 2009 | 14.47 | 14.47 | 13.52 | 13.65 | 9,929,129 | -0.97(-6.60%) |
Apr 17, 2009 | 13.96 | 14.66 | 13.78 | 14.62 | 10,059,780 | +0.67(+4.80%) |
Apr 16, 2009 | 13.22 | 14.29 | 13.15 | 13.95 | 11,016,020 | +0.85(+6.52%) |
Apr 15, 2009 | 13.63 | 13.77 | 12.61 | 13.10 | 12,616,360 | -0.68(-4.91%) |
Apr 14, 2009 | 13.63 | 14.44 | 13.61 | 13.77 | 10,432,275 | -0.85(-5.80%) |
Apr 13, 2009 | 14.13 | 14.76 | 13.86 | 14.62 | 10,800,666 | +0.23(+1.60%) |
Apr 09, 2009 | 12.90 | 14.45 | 12.46 | 14.39 | 17,376,114 | +2.13(+17.35%) |
Apr 08, 2009 | 11.34 | 12.43 | 11.34 | 12.26 | 11,743,985 | +1.14(+10.21%) |
Apr 07, 2009 | 11.83 | 11.89 | 11.09 | 11.13 | 9,840,097 | -1.19(-9.65%) |
Apr 06, 2009 | 12.60 | 12.61 | 12.01 | 12.31 | 6,315,779 | -0.48(-3.75%) |
Apr 03, 2009 | 12.07 | 12.82 | 12.02 | 12.79 | 8,351,709 | +0.71(+5.87%) |
Apr 02, 2009 | 11.51 | 12.41 | 11.51 | 12.08 | 7,949,821 | +0.83(+7.35%) |
Apr 01, 2009 | 10.80 | 11.31 | 10.62 | 11.26 | 6,539,597 | +0.26(+2.33%) |
Mar 31, 2009 | 11.18 | 11.31 | 10.40 | 11.00 | 8,881,060 | -0.02(-0.18%) |
Mar 30, 2009 | 11.18 | 11.23 | 10.74 | 11.02 | 6,061,269 | -0.65(-5.57%) |
Mar 26, 2009 | 10.94 | 11.74 | 10.75 | 11.67 | 10,257,855 | +0.95(+8.89%) |
Mar 25, 2009 | 11.02 | 11.64 | 10.16 | 10.72 | 12,799,510 | -0.05(-0.49%) |
Mar 24, 2009 | 10.26 | 11.08 | 10.11 | 10.77 | 11,497,130 | +0.37(+3.60%) |
Mar 23, 2009 | 10.15 | 10.40 | 10.04 | 10.40 | 7,480,563 | +0.95(+10.08%) |
Mar 20, 2009 | 10.03 | 10.09 | 9.214 | 9.444 | 7,196,477 | -0.58(-5.77%) |
Mar 19, 2009 | 10.44 | 10.51 | 9.913 | 10.02 | 6,567,572 | -0.18(-1.78%) |
Mar 18, 2009 | 10.10 | 10.50 | 9.713 | 10.20 | 14,320,930 | -0.11(-1.10%) |
Mar 17, 2009 | 10.02 | 10.36 | 9.746 | 10.32 | 7,046,039 | +0.45(+4.52%) |
Mar 16, 2009 | 10.33 | 10.51 | 9.818 | 9.871 | 10,237,247 | -0.34(-3.34%) |
Mar 13, 2009 | 10.05 | 10.60 | 9.871 | 10.21 | 0 | +0.19(+1.90%) |
Mar 12, 2009 | 9.444 | 10.07 | 9.207 | 10.02 | 9,748,305 | +0.54(+5.68%) |
Mar 11, 2009 | 9.201 | 9.753 | 8.932 | 9.483 | 11,224,185 | +0.39(+4.34%) |
Mar 10, 2009 | 8.327 | 9.194 | 8.242 | 9.089 | 11,118,814 | +0.98(+12.06%) |
Mar 09, 2009 | 7.848 | 8.459 | 7.795 | 8.111 | 9,099,073 | +0.12(+1.56%) |
Mar 06, 2009 | 8.111 | 8.255 | 7.664 | 7.986 | 0 | -0.05(-0.57%) |
Mar 05, 2009 | 8.459 | 8.518 | 7.907 | 8.032 | 13,378,574 | -0.89(-10.01%) |
Mar 04, 2009 | 8.478 | 9.142 | 8.432 | 8.925 | 9,066,311 | +0.47(+5.51%) |
Mar 02, 2009 | 8.669 | 8.912 | 8.367 | 8.459 | 8,533,265 | -0.39(-4.38%) |
Feb 27, 2009 | 8.209 | 9.004 | 8.111 | 8.846 | 0 | +0.33(+3.86%) |
Feb 26, 2009 | 9.109 | 9.109 | 8.459 | 8.518 | 6,755,561 | -0.16(-1.89%) |
Feb 25, 2009 | 8.912 | 9.260 | 8.459 | 8.682 | 11,985,380 | -0.31(-3.43%) |
Feb 24, 2009 | 8.242 | 9.030 | 8.150 | 8.991 | 23,743,908 | +1.55(+20.83%) |
Feb 23, 2009 | 7.894 | 8.065 | 7.349 | 7.441 | 8,936,166 | -0.37(-4.71%) |
Feb 20, 2009 | 7.625 | 7.966 | 7.382 | 7.809 | 0 | +0.04(+0.51%) |
Feb 19, 2009 | 8.078 | 8.281 | 7.717 | 7.769 | 10,777,873 | -0.14(-1.74%) |
Feb 18, 2009 | 8.373 | 8.413 | 7.835 | 7.907 | 9,157,282 | -0.33(-3.99%) |
Feb 17, 2009 | 8.538 | 8.610 | 8.196 | 8.235 | 10,881,562 | -0.42(-4.86%) |
Feb 13, 2009 | 8.938 | 9.181 | 8.656 | 8.656 | 5,747,687 | -0.39(-4.28%) |
Feb 12, 2009 | 8.649 | 9.089 | 8.400 | 9.043 | 8,094,555 | +0.29(+3.30%) |
Feb 11, 2009 | 8.741 | 9.004 | 8.603 | 8.754 | 5,420,899 | +0.08(+0.91%) |
Feb 10, 2009 | 9.017 | 9.477 | 8.636 | 8.675 | 8,250,403 | -0.42(-4.62%) |
Feb 09, 2009 | 9.188 | 9.339 | 8.997 | 9.096 | 3,835,879 | -0.22(-2.40%) |
Feb 06, 2009 | 8.531 | 9.437 | 8.524 | 9.319 | 8,904,109 | +0.75(+8.74%) |
Feb 05, 2009 | 8.150 | 8.925 | 8.019 | 8.570 | 12,227,509 | +0.38(+4.65%) |
Feb 04, 2009 | 8.518 | 8.662 | 8.150 | 8.190 | 8,548,265 | -0.47(-5.39%) |
Feb 03, 2009 | 8.190 | 8.800 | 8.058 | 8.656 | 7,844,267 | +0.43(+5.19%) |