Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.48 | 14.62 | 11.86 | 12.47 | 3,362,474 | +0.52(+4.34%) |
Apr 29, 2009 | 11.83 | 12.04 | 11.70 | 11.95 | 1,178,561 | +0.25(+2.17%) |
Apr 28, 2009 | 11.99 | 12.06 | 11.66 | 11.70 | 586,203 | -0.56(-4.55%) |
Apr 27, 2009 | 12.41 | 12.67 | 12.18 | 12.25 | 896,477 | -0.42(-3.32%) |
Apr 24, 2009 | 11.86 | 12.84 | 11.74 | 12.67 | 872,343 | +0.84(+7.11%) |
Apr 23, 2009 | 11.75 | 11.92 | 11.43 | 11.83 | 1,544,175 | +0.19(+1.60%) |
Apr 22, 2009 | 11.06 | 11.92 | 11.06 | 11.65 | 1,380,722 | +0.59(+5.30%) |
Apr 21, 2009 | 10.96 | 11.17 | 10.92 | 11.06 | 779,013 | -0.03(-0.26%) |
Apr 20, 2009 | 11.35 | 11.35 | 10.98 | 11.09 | 679,461 | -0.52(-4.47%) |
Apr 17, 2009 | 11.16 | 11.76 | 11.15 | 11.61 | 702,185 | +0.45(+4.03%) |
Apr 16, 2009 | 11.38 | 11.45 | 11.13 | 11.16 | 1,192,358 | -0.10(-0.87%) |
Apr 15, 2009 | 10.94 | 11.45 | 10.94 | 11.26 | 694,773 | +0.20(+1.77%) |
Apr 14, 2009 | 11.49 | 11.49 | 10.44 | 11.06 | 1,033,466 | -0.90(-7.52%) |
Apr 13, 2009 | 12.06 | 12.30 | 11.25 | 11.96 | 725,404 | -0.35(-2.86%) |
Apr 09, 2009 | 11.72 | 12.47 | 11.51 | 12.31 | 803,004 | +0.92(+8.07%) |
Apr 08, 2009 | 11.19 | 11.42 | 11.13 | 11.39 | 544,158 | +0.23(+2.10%) |
Apr 07, 2009 | 11.39 | 11.48 | 11.15 | 11.16 | 810,835 | -0.38(-3.31%) |
Apr 06, 2009 | 10.94 | 11.63 | 10.82 | 11.54 | 687,554 | +0.44(+3.97%) |
Apr 03, 2009 | 10.70 | 11.14 | 10.60 | 11.10 | 531,014 | +0.40(+3.75%) |
Apr 02, 2009 | 10.17 | 10.99 | 10.03 | 10.70 | 1,231,062 | +0.83(+8.42%) |
Apr 01, 2009 | 9.437 | 9.994 | 9.388 | 9.867 | 1,646,479 | +0.12(+1.20%) |
Mar 31, 2009 | 10.09 | 10.09 | 9.603 | 9.750 | 877,761 | -0.12(-1.19%) |
Mar 30, 2009 | 10.10 | 10.10 | 9.691 | 9.867 | 958,384 | -1.25(-11.26%) |
Mar 26, 2009 | 10.46 | 11.20 | 10.22 | 11.12 | 1,809,079 | +0.95(+9.33%) |
Mar 25, 2009 | 10.24 | 10.58 | 9.975 | 10.17 | 718,549 | +0.11(+1.07%) |
Mar 24, 2009 | 9.965 | 10.24 | 9.808 | 10.06 | 632,201 | -0.05(-0.48%) |
Mar 23, 2009 | 9.671 | 10.12 | 9.613 | 10.11 | 578,978 | +0.78(+8.39%) |
Mar 20, 2009 | 9.534 | 9.691 | 9.310 | 9.329 | 719,506 | -0.22(-2.35%) |
Mar 19, 2009 | 9.799 | 9.867 | 9.437 | 9.554 | 685,880 | -0.03(-0.31%) |
Mar 18, 2009 | 9.270 | 9.593 | 8.786 | 9.583 | 1,090,854 | +0.34(+3.70%) |
Mar 17, 2009 | 9.251 | 9.300 | 8.840 | 9.241 | 518,154 | +0.02(+0.21%) |
Mar 16, 2009 | 8.860 | 9.564 | 8.214 | 9.222 | 851,082 | -0.52(-5.32%) |
Mar 13, 2009 | 9.652 | 9.926 | 9.515 | 9.740 | 0 | +0.17(+1.74%) |
Mar 12, 2009 | 9.006 | 9.623 | 8.918 | 9.574 | 461,699 | +0.42(+4.59%) |
Mar 11, 2009 | 9.046 | 9.241 | 8.840 | 9.153 | 773,234 | +0.20(+2.18%) |
Mar 10, 2009 | 8.371 | 8.967 | 8.361 | 8.958 | 966,620 | +0.68(+8.27%) |
Mar 09, 2009 | 7.941 | 8.527 | 7.941 | 8.273 | 747,685 | +0.14(+1.68%) |
Mar 06, 2009 | 8.117 | 8.214 | 7.853 | 8.136 | 0 | +0.05(+0.60%) |
Mar 05, 2009 | 8.811 | 8.811 | 8.058 | 8.087 | 602,333 | -0.76(-8.62%) |
Mar 04, 2009 | 8.664 | 8.997 | 8.664 | 8.850 | 509,559 | +0.34(+4.02%) |
Mar 02, 2009 | 9.525 | 9.525 | 8.488 | 8.508 | 1,919,300 | -1.19(-12.30%) |
Feb 27, 2009 | 9.867 | 10.02 | 9.476 | 9.701 | 0 | -0.48(-4.71%) |
Feb 26, 2009 | 10.28 | 10.65 | 10.02 | 10.18 | 1,330,446 | -0.47(-4.41%) |
Feb 25, 2009 | 11.31 | 11.32 | 10.50 | 10.65 | 573,930 | -0.64(-5.63%) |
Feb 24, 2009 | 10.59 | 11.52 | 10.03 | 11.28 | 1,181,305 | +0.68(+6.46%) |
Feb 23, 2009 | 11.41 | 11.44 | 10.52 | 10.60 | 892,552 | -0.59(-5.24%) |
Feb 20, 2009 | 11.66 | 11.82 | 10.74 | 11.19 | 1,088,731 | -0.78(-6.54%) |
Feb 19, 2009 | 11.89 | 12.13 | 11.81 | 11.97 | 903,293 | +0.06(+0.49%) |
Feb 18, 2009 | 12.45 | 12.61 | 11.83 | 11.91 | 814,549 | -0.42(-3.41%) |
Feb 17, 2009 | 12.47 | 13.17 | 12.17 | 12.33 | 1,340,205 | -0.61(-4.69%) |
Feb 13, 2009 | 12.88 | 13.19 | 12.67 | 12.94 | 626,242 | +0.14(+1.07%) |
Feb 12, 2009 | 12.48 | 12.82 | 12.22 | 12.80 | 1,178,794 | +0.52(+4.22%) |
Feb 11, 2009 | 12.15 | 12.39 | 11.69 | 12.28 | 1,522,853 | -0.29(-2.33%) |
Feb 10, 2009 | 12.82 | 13.02 | 12.23 | 12.58 | 1,582,445 | -0.28(-2.21%) |
Feb 09, 2009 | 12.88 | 13.03 | 12.62 | 12.86 | 1,095,241 | +0.04(+0.30%) |
Feb 06, 2009 | 12.45 | 12.89 | 12.27 | 12.82 | 1,837,593 | +0.19(+1.47%) |
Feb 05, 2009 | 14.21 | 14.21 | 11.86 | 12.63 | 2,000,407 | -0.53(-4.01%) |
Feb 04, 2009 | 13.20 | 13.68 | 12.86 | 13.16 | 1,582,249 | +0.02(+0.15%) |
Feb 03, 2009 | 12.99 | 13.29 | 12.69 | 13.14 | 1,335,135 | +0.19(+1.43%) |