Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.96 | 13.91 | 12.96 | 13.25 | 7,151,228 | +0.43(+3.32%) |
Apr 29, 2009 | 13.38 | 13.45 | 12.66 | 12.82 | 4,063,884 | -0.40(-3.00%) |
Apr 28, 2009 | 13.56 | 13.63 | 13.16 | 13.22 | 3,228,205 | +0.00(+0.00%) |
Apr 27, 2009 | 13.59 | 13.78 | 12.92 | 13.22 | 4,310,034 | -0.64(-4.64%) |
Apr 24, 2009 | 14.16 | 14.28 | 13.61 | 13.86 | 5,208,566 | -0.19(-1.33%) |
Apr 23, 2009 | 14.36 | 14.71 | 13.84 | 14.05 | 4,035,014 | -0.28(-1.93%) |
Apr 22, 2009 | 14.14 | 15.02 | 14.07 | 14.32 | 8,490,845 | +0.61(+4.47%) |
Apr 21, 2009 | 13.64 | 13.90 | 12.98 | 13.71 | 7,117,972 | +0.04(+0.27%) |
Apr 20, 2009 | 14.08 | 14.12 | 13.50 | 13.67 | 3,733,389 | -0.78(-5.38%) |
Apr 17, 2009 | 14.12 | 14.58 | 13.88 | 14.45 | 3,982,084 | +0.41(+2.93%) |
Apr 16, 2009 | 13.65 | 14.22 | 13.32 | 14.04 | 5,009,984 | +0.61(+4.51%) |
Apr 15, 2009 | 13.35 | 13.53 | 12.80 | 13.44 | 3,917,163 | +0.04(+0.28%) |
Apr 14, 2009 | 13.79 | 13.79 | 13.24 | 13.40 | 2,916,069 | -0.59(-4.22%) |
Apr 13, 2009 | 13.65 | 14.09 | 13.47 | 13.99 | 3,580,939 | +0.20(+1.46%) |
Apr 09, 2009 | 13.37 | 13.88 | 13.19 | 13.79 | 5,388,647 | +0.82(+6.34%) |
Apr 08, 2009 | 12.72 | 13.05 | 12.61 | 12.96 | 7,869,518 | +0.37(+2.91%) |
Apr 07, 2009 | 13.56 | 13.61 | 12.37 | 12.60 | 12,172,301 | +0.45(+3.69%) |
Apr 06, 2009 | 12.35 | 12.44 | 11.70 | 12.15 | 4,916,694 | -0.32(-2.58%) |
Apr 03, 2009 | 12.15 | 12.47 | 11.72 | 12.47 | 4,165,805 | +0.27(+2.21%) |
Apr 02, 2009 | 11.48 | 12.34 | 11.39 | 12.20 | 6,134,839 | +0.92(+8.15%) |
Apr 01, 2009 | 11.05 | 11.33 | 10.95 | 11.28 | 4,829,997 | -0.01(-0.07%) |
Mar 31, 2009 | 11.33 | 11.46 | 11.03 | 11.29 | 4,159,401 | +0.13(+1.21%) |
Mar 30, 2009 | 11.25 | 11.33 | 10.86 | 11.15 | 3,668,610 | -0.32(-2.80%) |
Mar 26, 2009 | 10.53 | 11.63 | 10.43 | 11.48 | 6,044,710 | +1.07(+10.27%) |
Mar 25, 2009 | 10.27 | 10.64 | 9.817 | 10.41 | 3,044,823 | +0.16(+1.53%) |
Mar 24, 2009 | 11.06 | 11.15 | 10.25 | 10.25 | 3,542,626 | -0.81(-7.36%) |
Mar 23, 2009 | 10.47 | 11.10 | 10.46 | 11.07 | 3,884,102 | +0.88(+8.66%) |
Mar 20, 2009 | 10.72 | 10.73 | 10.02 | 10.18 | 2,915,300 | -0.49(-4.62%) |
Mar 19, 2009 | 10.82 | 10.98 | 10.38 | 10.68 | 3,126,983 | -0.22(-2.06%) |
Mar 18, 2009 | 10.21 | 11.06 | 10.17 | 10.90 | 5,400,583 | +0.94(+9.46%) |
Mar 17, 2009 | 9.570 | 9.981 | 9.346 | 9.959 | 2,444,819 | +0.60(+6.39%) |
Mar 16, 2009 | 9.996 | 10.21 | 9.323 | 9.361 | 3,252,421 | -0.49(-5.01%) |
Mar 13, 2009 | 9.779 | 9.944 | 9.503 | 9.854 | 0 | +0.12(+1.23%) |
Mar 12, 2009 | 9.405 | 9.817 | 9.233 | 9.734 | 3,305,676 | +0.40(+4.24%) |
Mar 11, 2009 | 8.411 | 9.518 | 8.262 | 9.338 | 7,267,256 | +1.17(+14.38%) |
Mar 10, 2009 | 7.671 | 8.224 | 7.551 | 8.164 | 2,678,648 | +0.70(+9.42%) |
Mar 09, 2009 | 7.424 | 7.791 | 7.349 | 7.462 | 1,882,165 | +0.01(+0.20%) |
Mar 06, 2009 | 7.656 | 7.768 | 7.215 | 7.447 | 0 | -0.10(-1.29%) |
Mar 05, 2009 | 7.835 | 7.948 | 7.499 | 7.544 | 2,929,746 | -0.49(-6.05%) |
Mar 04, 2009 | 7.992 | 8.194 | 7.798 | 8.030 | 2,197,522 | +0.25(+3.27%) |
Mar 02, 2009 | 8.000 | 8.082 | 7.723 | 7.776 | 2,811,727 | -0.45(-5.45%) |
Feb 27, 2009 | 7.843 | 8.501 | 7.776 | 8.224 | 0 | +0.17(+2.14%) |
Feb 26, 2009 | 8.366 | 8.441 | 7.985 | 8.052 | 3,035,746 | -0.24(-2.89%) |
Feb 25, 2009 | 8.172 | 8.544 | 7.903 | 8.291 | 5,051,463 | +0.03(+0.36%) |
Feb 24, 2009 | 8.209 | 8.471 | 8.007 | 8.262 | 4,707,912 | +0.20(+2.50%) |
Feb 23, 2009 | 8.209 | 8.351 | 7.794 | 8.060 | 4,266,337 | -0.08(-1.01%) |
Feb 20, 2009 | 7.805 | 8.366 | 7.701 | 8.142 | 5,320,379 | +0.13(+1.68%) |
Feb 19, 2009 | 8.351 | 8.434 | 7.940 | 8.007 | 1,925,788 | -0.22(-2.64%) |
Feb 18, 2009 | 8.306 | 8.434 | 7.948 | 8.224 | 3,048,950 | +0.00(+0.00%) |
Feb 17, 2009 | 8.471 | 8.553 | 8.052 | 8.224 | 3,305,091 | -0.53(-6.06%) |
Feb 13, 2009 | 9.047 | 9.099 | 8.658 | 8.755 | 0 | -0.29(-3.22%) |
Feb 12, 2009 | 8.665 | 9.099 | 8.665 | 9.047 | 2,756,216 | +0.21(+2.37%) |
Feb 11, 2009 | 8.770 | 8.972 | 8.665 | 8.837 | 2,483,888 | +0.09(+1.03%) |
Feb 10, 2009 | 8.912 | 9.091 | 8.695 | 8.748 | 3,179,438 | -0.28(-3.07%) |
Feb 09, 2009 | 9.121 | 9.170 | 8.800 | 9.024 | 2,504,360 | -0.14(-1.55%) |
Feb 06, 2009 | 9.054 | 9.383 | 9.009 | 9.166 | 3,053,158 | +0.15(+1.66%) |
Feb 05, 2009 | 8.665 | 9.024 | 8.561 | 9.017 | 2,958,653 | +0.31(+3.61%) |
Feb 04, 2009 | 8.591 | 8.987 | 8.486 | 8.703 | 3,273,635 | +0.11(+1.31%) |
Feb 03, 2009 | 8.478 | 8.703 | 8.262 | 8.591 | 2,916,913 | +0.36(+4.36%) |