Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.33 | 15.44 | 14.67 | 14.76 | 3,495,110 | -0.34(-2.26%) |
Apr 29, 2009 | 14.07 | 15.48 | 14.07 | 15.10 | 6,141,092 | +1.50(+11.05%) |
Apr 28, 2009 | 13.44 | 13.76 | 13.25 | 13.59 | 2,026,659 | -0.02(-0.17%) |
Apr 27, 2009 | 13.69 | 13.73 | 13.43 | 13.62 | 2,948,344 | -0.26(-1.90%) |
Apr 24, 2009 | 13.34 | 14.14 | 13.32 | 13.88 | 3,548,320 | +0.58(+4.37%) |
Apr 23, 2009 | 12.75 | 13.39 | 12.22 | 13.30 | 3,895,750 | +1.11(+9.08%) |
Apr 22, 2009 | 11.91 | 12.46 | 11.72 | 12.19 | 1,432,502 | +0.22(+1.88%) |
Apr 21, 2009 | 11.36 | 12.08 | 11.36 | 11.97 | 1,212,317 | +0.39(+3.41%) |
Apr 20, 2009 | 12.07 | 12.08 | 11.52 | 11.57 | 1,229,547 | -0.60(-4.96%) |
Apr 17, 2009 | 11.99 | 12.25 | 11.88 | 12.18 | 1,585,593 | +0.22(+1.88%) |
Apr 16, 2009 | 11.86 | 12.05 | 11.59 | 11.95 | 1,598,568 | +0.23(+1.98%) |
Apr 15, 2009 | 10.92 | 11.86 | 10.90 | 11.72 | 2,505,460 | +0.79(+7.22%) |
Apr 14, 2009 | 11.28 | 11.33 | 10.93 | 10.93 | 2,456,238 | -0.51(-4.47%) |
Apr 13, 2009 | 11.55 | 11.64 | 11.19 | 11.44 | 2,046,798 | -0.23(-1.99%) |
Apr 09, 2009 | 11.47 | 11.68 | 11.34 | 11.67 | 1,261,551 | +0.55(+4.94%) |
Apr 08, 2009 | 11.02 | 11.13 | 10.78 | 11.12 | 2,284,313 | +0.14(+1.27%) |
Apr 07, 2009 | 11.07 | 11.12 | 10.87 | 10.99 | 1,474,019 | -0.29(-2.61%) |
Apr 06, 2009 | 11.55 | 11.59 | 11.15 | 11.28 | 1,257,549 | -0.27(-2.35%) |
Apr 03, 2009 | 11.40 | 11.55 | 11.23 | 11.55 | 1,236,147 | +0.21(+1.84%) |
Apr 02, 2009 | 11.20 | 11.53 | 11.19 | 11.34 | 1,536,968 | +0.39(+3.53%) |
Apr 01, 2009 | 10.51 | 10.99 | 10.30 | 10.95 | 1,657,959 | +0.27(+2.54%) |
Mar 31, 2009 | 10.64 | 10.91 | 10.55 | 10.68 | 1,499,205 | +0.11(+1.03%) |
Mar 30, 2009 | 10.62 | 10.82 | 10.36 | 10.57 | 1,780,665 | -0.68(-6.05%) |
Mar 26, 2009 | 10.79 | 11.30 | 10.78 | 11.26 | 1,643,198 | +0.54(+5.06%) |
Mar 25, 2009 | 10.63 | 11.11 | 10.34 | 10.71 | 2,044,531 | +0.07(+0.65%) |
Mar 24, 2009 | 10.54 | 10.96 | 10.41 | 10.64 | 1,717,977 | -0.02(-0.22%) |
Mar 23, 2009 | 10.25 | 10.67 | 10.22 | 10.67 | 1,521,830 | +0.67(+6.74%) |
Mar 20, 2009 | 10.25 | 10.33 | 9.917 | 9.994 | 2,228,373 | -0.21(-2.05%) |
Mar 19, 2009 | 9.700 | 10.45 | 10.14 | 10.20 | 2,287,626 | +0.08(+0.79%) |
Mar 18, 2009 | 9.700 | 10.26 | 9.646 | 10.12 | 3,189,283 | +0.29(+2.96%) |
Mar 17, 2009 | 9.832 | 9.971 | 9.692 | 9.832 | 2,546,222 | +0.02(+0.24%) |
Mar 16, 2009 | 9.847 | 10.06 | 9.770 | 9.809 | 1,651,701 | +0.06(+0.64%) |
Mar 13, 2009 | 9.483 | 9.832 | 9.437 | 9.747 | 0 | +0.33(+3.45%) |
Mar 12, 2009 | 8.934 | 9.429 | 8.872 | 9.421 | 1,708,201 | +0.45(+5.00%) |
Mar 11, 2009 | 9.011 | 9.042 | 8.763 | 8.972 | 2,478,960 | +0.12(+1.40%) |
Mar 10, 2009 | 8.222 | 8.856 | 8.222 | 8.849 | 2,916,744 | +0.69(+8.44%) |
Mar 09, 2009 | 8.082 | 8.454 | 8.082 | 8.160 | 3,026,588 | -0.08(-0.94%) |
Mar 06, 2009 | 8.314 | 8.601 | 8.036 | 8.237 | 0 | -0.08(-0.93%) |
Mar 05, 2009 | 8.508 | 8.539 | 8.229 | 8.314 | 3,148,755 | -0.36(-4.11%) |
Mar 04, 2009 | 8.198 | 8.825 | 8.121 | 8.671 | 4,668,222 | +0.36(+4.38%) |
Mar 02, 2009 | 8.500 | 8.593 | 8.245 | 8.307 | 3,196,057 | -0.33(-3.85%) |
Feb 27, 2009 | 8.694 | 8.856 | 8.585 | 8.640 | 0 | -0.21(-2.36%) |
Feb 26, 2009 | 8.887 | 9.166 | 8.810 | 8.849 | 1,930,647 | +0.01(+0.09%) |
Feb 25, 2009 | 9.003 | 9.166 | 8.725 | 8.841 | 2,241,992 | -0.26(-2.81%) |
Feb 24, 2009 | 8.701 | 9.127 | 8.539 | 9.096 | 2,249,205 | +0.46(+5.38%) |
Feb 23, 2009 | 9.065 | 9.065 | 8.616 | 8.632 | 2,261,177 | -0.26(-2.87%) |
Feb 20, 2009 | 8.872 | 9.034 | 8.632 | 8.887 | 3,186,255 | -0.15(-1.63%) |
Feb 19, 2009 | 9.313 | 9.429 | 9.003 | 9.034 | 2,471,537 | -0.23(-2.51%) |
Feb 18, 2009 | 9.569 | 9.569 | 9.158 | 9.267 | 2,833,579 | -0.26(-2.68%) |
Feb 17, 2009 | 9.584 | 9.747 | 9.514 | 9.522 | 2,864,031 | -0.43(-4.28%) |
Feb 13, 2009 | 10.27 | 10.37 | 9.948 | 9.948 | 2,165,028 | -0.36(-3.46%) |
Feb 12, 2009 | 10.15 | 10.33 | 9.917 | 10.30 | 2,687,104 | +0.01(+0.08%) |
Feb 11, 2009 | 10.21 | 10.38 | 10.13 | 10.30 | 1,989,603 | +0.17(+1.68%) |
Feb 10, 2009 | 10.61 | 10.76 | 10.06 | 10.13 | 2,030,552 | -0.63(-5.90%) |
Feb 09, 2009 | 10.85 | 10.92 | 10.67 | 10.76 | 1,718,246 | -0.14(-1.28%) |
Feb 06, 2009 | 10.61 | 10.99 | 10.54 | 10.90 | 1,751,646 | +0.28(+2.62%) |
Feb 05, 2009 | 10.57 | 10.75 | 10.29 | 10.62 | 2,521,005 | -0.02(-0.15%) |
Feb 04, 2009 | 10.92 | 11.02 | 10.59 | 10.64 | 1,908,844 | -0.18(-1.65%) |
Feb 03, 2009 | 10.64 | 10.92 | 10.55 | 10.81 | 1,761,285 | +0.36(+3.48%) |