Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.03 | 11.18 | 10.98 | 11.11 | 4,036,410 | +0.21(+1.91%) |
Apr 29, 2009 | 10.87 | 11.09 | 10.85 | 10.90 | 4,667,686 | +0.12(+1.09%) |
Apr 28, 2009 | 10.82 | 10.93 | 10.66 | 10.78 | 4,205,378 | -0.09(-0.83%) |
Apr 27, 2009 | 10.85 | 11.09 | 10.85 | 10.87 | 4,255,700 | -0.20(-1.84%) |
Apr 24, 2009 | 10.95 | 11.17 | 10.92 | 11.08 | 3,954,644 | +0.13(+1.16%) |
Apr 23, 2009 | 10.91 | 10.96 | 10.64 | 10.95 | 5,320,520 | +0.04(+0.33%) |
Apr 22, 2009 | 10.98 | 11.17 | 10.82 | 10.92 | 6,291,713 | -0.19(-1.67%) |
Apr 21, 2009 | 10.89 | 11.19 | 10.89 | 11.10 | 4,354,267 | +0.21(+1.95%) |
Apr 20, 2009 | 11.09 | 11.18 | 10.87 | 10.89 | 3,651,132 | -0.45(-3.95%) |
Apr 17, 2009 | 11.39 | 11.43 | 11.15 | 11.34 | 4,349,606 | +0.03(+0.28%) |
Apr 16, 2009 | 10.95 | 11.36 | 10.86 | 11.30 | 5,056,587 | +0.45(+4.13%) |
Apr 15, 2009 | 10.58 | 10.87 | 10.53 | 10.86 | 4,575,468 | +0.22(+2.04%) |
Apr 14, 2009 | 10.83 | 10.85 | 10.60 | 10.64 | 3,561,869 | -0.28(-2.57%) |
Apr 13, 2009 | 11.15 | 11.19 | 10.77 | 10.92 | 4,227,093 | -0.23(-2.03%) |
Apr 09, 2009 | 10.85 | 11.17 | 10.68 | 11.15 | 3,809,658 | +0.21(+1.95%) |
Apr 08, 2009 | 10.90 | 10.97 | 10.79 | 10.93 | 2,854,294 | +0.07(+0.62%) |
Apr 07, 2009 | 10.93 | 11.11 | 10.82 | 10.87 | 3,162,805 | -0.26(-2.36%) |
Apr 06, 2009 | 11.05 | 11.16 | 10.94 | 11.13 | 4,877,522 | -0.00(-0.04%) |
Apr 03, 2009 | 10.81 | 11.13 | 10.75 | 11.13 | 5,972,087 | +0.32(+2.97%) |
Apr 02, 2009 | 10.77 | 11.12 | 10.77 | 10.81 | 6,571,986 | +0.14(+1.31%) |
Apr 01, 2009 | 10.30 | 10.71 | 10.22 | 10.67 | 4,144,015 | +0.10(+0.94%) |
Mar 31, 2009 | 10.66 | 10.76 | 10.52 | 10.57 | 6,081,771 | +0.12(+1.13%) |
Mar 30, 2009 | 10.64 | 10.77 | 10.32 | 10.45 | 3,880,167 | -0.62(-5.64%) |
Mar 26, 2009 | 10.66 | 11.11 | 10.65 | 11.08 | 5,113,562 | +0.47(+4.44%) |
Mar 25, 2009 | 10.53 | 10.87 | 10.28 | 10.61 | 5,348,606 | +0.12(+1.12%) |
Mar 24, 2009 | 10.43 | 10.74 | 10.36 | 10.49 | 5,891,828 | -0.05(-0.43%) |
Mar 23, 2009 | 10.17 | 10.55 | 10.16 | 10.53 | 5,433,091 | +0.65(+6.55%) |
Mar 20, 2009 | 10.08 | 10.37 | 9.797 | 9.887 | 5,222,115 | -0.13(-1.27%) |
Mar 19, 2009 | 9.919 | 10.08 | 9.919 | 10.01 | 3,376,158 | +0.07(+0.68%) |
Mar 18, 2009 | 9.693 | 10.06 | 9.604 | 9.946 | 4,878,004 | +0.12(+1.20%) |
Mar 17, 2009 | 9.516 | 9.833 | 9.475 | 9.829 | 4,325,786 | +0.30(+3.18%) |
Mar 16, 2009 | 9.258 | 9.702 | 9.245 | 9.525 | 7,389,044 | +0.38(+4.16%) |
Mar 13, 2009 | 9.177 | 9.245 | 9.041 | 9.145 | 0 | -0.01(-0.10%) |
Mar 12, 2009 | 8.814 | 9.168 | 8.814 | 9.154 | 4,429,432 | +0.33(+3.69%) |
Mar 11, 2009 | 8.511 | 8.950 | 8.511 | 8.828 | 6,138,616 | +0.30(+3.50%) |
Mar 10, 2009 | 8.176 | 8.545 | 8.086 | 8.529 | 5,261,747 | +0.48(+6.02%) |
Mar 09, 2009 | 8.063 | 8.199 | 7.986 | 8.045 | 6,195,369 | -0.11(-1.39%) |
Mar 06, 2009 | 8.307 | 8.321 | 7.990 | 8.158 | 0 | -0.00(-0.06%) |
Mar 05, 2009 | 8.380 | 8.380 | 8.099 | 8.163 | 6,463,844 | -0.30(-3.58%) |
Mar 04, 2009 | 8.131 | 8.593 | 8.131 | 8.466 | 6,682,944 | +0.11(+1.30%) |
Mar 02, 2009 | 8.656 | 8.755 | 8.339 | 8.357 | 6,203,842 | -0.38(-4.30%) |
Feb 27, 2009 | 8.701 | 8.959 | 8.606 | 8.733 | 0 | -0.11(-1.23%) |
Feb 26, 2009 | 9.063 | 9.118 | 8.805 | 8.842 | 4,577,294 | -0.03(-0.36%) |
Feb 25, 2009 | 9.000 | 9.052 | 8.774 | 8.873 | 6,702,992 | -0.19(-2.05%) |
Feb 24, 2009 | 8.896 | 9.131 | 8.651 | 9.059 | 5,315,365 | +0.22(+2.51%) |
Feb 23, 2009 | 9.308 | 9.475 | 8.823 | 8.837 | 5,040,422 | -0.48(-5.15%) |
Feb 20, 2009 | 9.462 | 9.666 | 9.154 | 9.317 | 0 | -0.29(-3.02%) |
Feb 19, 2009 | 9.801 | 9.973 | 9.539 | 9.607 | 4,741,122 | -0.23(-2.35%) |
Feb 18, 2009 | 10.01 | 10.13 | 9.738 | 9.838 | 3,912,901 | -0.18(-1.81%) |
Feb 17, 2009 | 10.10 | 10.20 | 9.960 | 10.02 | 6,882,766 | -0.33(-3.15%) |
Feb 13, 2009 | 10.46 | 10.53 | 10.23 | 10.34 | 3,993,814 | -0.13(-1.21%) |
Feb 12, 2009 | 10.50 | 10.54 | 10.10 | 10.47 | 4,172,962 | -0.06(-0.60%) |
Feb 11, 2009 | 10.68 | 10.76 | 10.44 | 10.53 | 4,342,259 | -0.12(-1.15%) |
Feb 10, 2009 | 11.13 | 11.26 | 10.56 | 10.66 | 5,665,836 | -0.55(-4.89%) |
Feb 09, 2009 | 11.30 | 11.30 | 10.89 | 11.20 | 6,168,646 | +0.27(+2.44%) |
Feb 06, 2009 | 10.64 | 11.46 | 10.31 | 10.94 | 7,603,656 | +0.52(+5.00%) |
Feb 05, 2009 | 10.24 | 10.49 | 9.946 | 10.42 | 4,139,471 | +0.22(+2.18%) |
Feb 04, 2009 | 10.36 | 10.45 | 10.12 | 10.20 | 3,266,956 | -0.10(-1.01%) |
Feb 03, 2009 | 10.11 | 10.34 | 9.887 | 10.30 | 3,047,071 | +0.35(+3.55%) |