Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.45 | 13.75 | 13.32 | 13.38 | 6,606,808 | +0.16(+1.21%) |
Apr 29, 2009 | 12.95 | 13.42 | 12.82 | 13.22 | 11,427,829 | +0.51(+4.03%) |
Apr 28, 2009 | 12.58 | 12.93 | 12.45 | 12.71 | 12,438,346 | +0.01(+0.12%) |
Apr 27, 2009 | 13.09 | 13.09 | 12.60 | 12.69 | 6,304,775 | -0.63(-4.72%) |
Apr 24, 2009 | 13.41 | 13.49 | 13.17 | 13.32 | 9,719,323 | +0.14(+1.07%) |
Apr 23, 2009 | 12.97 | 13.24 | 12.83 | 13.18 | 7,962,005 | +0.16(+1.26%) |
Apr 22, 2009 | 12.62 | 13.40 | 12.59 | 13.02 | 6,496,063 | +0.17(+1.33%) |
Apr 21, 2009 | 12.25 | 12.88 | 12.25 | 12.84 | 4,029,397 | +0.40(+3.21%) |
Apr 20, 2009 | 13.14 | 13.14 | 12.40 | 12.44 | 1,682,906 | -0.73(-5.53%) |
Apr 17, 2009 | 13.07 | 13.28 | 12.87 | 13.17 | 4,225,777 | +0.15(+1.17%) |
Apr 16, 2009 | 12.80 | 13.09 | 12.46 | 13.02 | 9,082,019 | +0.38(+3.03%) |
Apr 15, 2009 | 12.55 | 12.72 | 12.39 | 12.64 | 4,395,082 | +0.12(+0.95%) |
Apr 14, 2009 | 12.44 | 12.77 | 12.33 | 12.52 | 3,161,115 | -0.08(-0.66%) |
Apr 13, 2009 | 12.65 | 12.69 | 12.26 | 12.60 | 2,877,129 | -0.05(-0.43%) |
Apr 09, 2009 | 12.36 | 12.74 | 12.25 | 12.66 | 3,335,175 | +0.66(+5.50%) |
Apr 08, 2009 | 11.87 | 12.04 | 11.70 | 12.00 | 7,842,850 | +0.21(+1.82%) |
Apr 07, 2009 | 12.18 | 12.21 | 11.78 | 11.78 | 2,815,232 | -0.63(-5.04%) |
Apr 06, 2009 | 12.49 | 12.50 | 12.15 | 12.41 | 2,959,387 | -0.21(-1.68%) |
Apr 03, 2009 | 12.43 | 12.63 | 12.36 | 12.62 | 3,125,180 | +0.14(+1.15%) |
Apr 02, 2009 | 11.82 | 12.76 | 11.75 | 12.48 | 7,208,773 | +0.92(+7.93%) |
Apr 01, 2009 | 11.21 | 11.67 | 11.10 | 11.56 | 9,449,359 | +0.19(+1.70%) |
Mar 31, 2009 | 11.32 | 11.58 | 11.04 | 11.37 | 9,655,133 | +0.13(+1.14%) |
Mar 30, 2009 | 11.42 | 11.54 | 11.08 | 11.24 | 2,452,307 | -0.95(-7.81%) |
Mar 26, 2009 | 11.31 | 12.19 | 11.31 | 12.19 | 7,146,995 | +0.96(+8.52%) |
Mar 25, 2009 | 11.41 | 11.60 | 10.87 | 11.24 | 6,260,711 | -0.14(-1.19%) |
Mar 24, 2009 | 11.23 | 11.59 | 11.15 | 11.37 | 6,892,839 | -0.09(-0.81%) |
Mar 23, 2009 | 11.11 | 11.55 | 11.10 | 11.46 | 3,342,882 | +0.75(+7.03%) |
Mar 20, 2009 | 11.23 | 11.35 | 10.64 | 10.71 | 3,343,513 | -0.53(-4.69%) |
Mar 19, 2009 | 11.26 | 11.48 | 11.21 | 11.24 | 4,636,741 | +0.02(+0.17%) |
Mar 18, 2009 | 11.05 | 11.37 | 10.70 | 11.22 | 3,848,793 | +0.20(+1.81%) |
Mar 17, 2009 | 10.79 | 11.03 | 10.59 | 11.02 | 3,382,954 | +0.32(+3.02%) |
Mar 16, 2009 | 10.35 | 11.06 | 10.35 | 10.70 | 5,251,354 | +0.38(+3.73%) |
Mar 13, 2009 | 10.51 | 10.51 | 10.16 | 10.31 | 0 | -0.00(-0.02%) |
Mar 12, 2009 | 9.970 | 10.37 | 9.740 | 10.31 | 9,811,585 | +0.30(+3.01%) |
Mar 11, 2009 | 9.953 | 10.14 | 9.799 | 10.01 | 6,684,964 | +0.22(+2.28%) |
Mar 10, 2009 | 9.250 | 9.801 | 9.250 | 9.790 | 8,406,687 | +0.62(+6.73%) |
Mar 09, 2009 | 9.146 | 9.516 | 9.091 | 9.172 | 5,834,400 | -0.18(-1.93%) |
Mar 06, 2009 | 9.635 | 9.809 | 9.125 | 9.353 | 0 | -0.20(-2.09%) |
Mar 05, 2009 | 10.01 | 10.02 | 9.407 | 9.552 | 3,855,648 | -0.69(-6.72%) |
Mar 04, 2009 | 10.01 | 10.37 | 9.894 | 10.24 | 7,526,526 | +0.31(+3.13%) |
Mar 02, 2009 | 10.44 | 10.46 | 9.889 | 9.930 | 4,977,107 | -0.71(-6.69%) |
Feb 27, 2009 | 10.55 | 10.89 | 10.47 | 10.64 | 0 | -0.13(-1.17%) |
Feb 26, 2009 | 11.20 | 11.24 | 10.77 | 10.77 | 6,782,432 | -0.33(-2.93%) |
Feb 25, 2009 | 11.41 | 11.44 | 10.90 | 11.09 | 8,207,322 | -0.43(-3.77%) |
Feb 24, 2009 | 11.05 | 11.61 | 10.96 | 11.53 | 2,912,147 | +0.51(+4.63%) |
Feb 23, 2009 | 11.53 | 11.67 | 10.96 | 11.02 | 2,439,289 | -0.46(-4.01%) |
Feb 20, 2009 | 11.36 | 11.61 | 11.17 | 11.48 | 3,208,083 | -0.05(-0.39%) |
Feb 19, 2009 | 11.77 | 12.01 | 11.47 | 11.52 | 4,716,217 | -0.24(-2.04%) |
Feb 18, 2009 | 12.05 | 12.05 | 11.62 | 11.76 | 3,020,466 | -0.17(-1.43%) |
Feb 17, 2009 | 12.20 | 12.21 | 11.79 | 11.93 | 4,923,089 | -0.64(-5.06%) |
Feb 13, 2009 | 12.68 | 12.87 | 12.54 | 12.57 | 2,209,827 | -0.14(-1.14%) |
Feb 12, 2009 | 12.60 | 12.74 | 12.24 | 12.72 | 2,928,678 | -0.06(-0.50%) |
Feb 11, 2009 | 13.02 | 13.02 | 12.58 | 12.78 | 4,834,047 | -0.16(-1.25%) |
Feb 10, 2009 | 13.54 | 13.66 | 12.79 | 12.94 | 2,890,959 | -0.68(-5.02%) |
Feb 09, 2009 | 13.60 | 13.77 | 13.40 | 13.62 | 3,172,958 | +0.01(+0.07%) |
Feb 06, 2009 | 13.08 | 13.73 | 13.00 | 13.62 | 5,104,833 | +0.64(+4.94%) |
Feb 05, 2009 | 12.59 | 13.09 | 12.38 | 12.97 | 5,772,744 | +0.27(+2.13%) |
Feb 04, 2009 | 12.99 | 13.10 | 12.68 | 12.70 | 3,423,890 | -0.12(-0.94%) |
Feb 03, 2009 | 12.40 | 12.88 | 12.38 | 12.82 | 5,848,763 | +0.50(+4.09%) |