Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.07 | 16.09 | 15.06 | 15.11 | 6,250,801 | -0.55(-3.52%) |
Apr 29, 2009 | 15.40 | 16.05 | 15.18 | 15.66 | 5,409,215 | +0.51(+3.37%) |
Apr 28, 2009 | 14.93 | 15.60 | 14.64 | 15.15 | 4,692,771 | +0.00(+0.00%) |
Apr 27, 2009 | 15.03 | 15.96 | 14.76 | 15.15 | 6,582,509 | -0.22(-1.41%) |
Apr 24, 2009 | 14.58 | 15.55 | 14.24 | 15.37 | 7,718,717 | +0.83(+5.69%) |
Apr 23, 2009 | 14.65 | 15.19 | 13.76 | 14.54 | 5,900,642 | -0.09(-0.63%) |
Apr 22, 2009 | 14.10 | 15.20 | 13.96 | 14.64 | 7,530,397 | +0.31(+2.16%) |
Apr 21, 2009 | 13.15 | 14.39 | 12.82 | 14.33 | 6,310,720 | +1.10(+8.35%) |
Apr 20, 2009 | 14.23 | 14.26 | 13.12 | 13.22 | 5,628,192 | -1.37(-9.40%) |
Apr 17, 2009 | 13.56 | 14.69 | 13.56 | 14.59 | 8,601,055 | +0.98(+7.19%) |
Apr 16, 2009 | 13.21 | 13.80 | 12.77 | 13.62 | 5,699,562 | +0.44(+3.37%) |
Apr 15, 2009 | 11.75 | 13.61 | 11.75 | 13.17 | 10,656,454 | +1.25(+10.53%) |
Apr 14, 2009 | 12.27 | 12.56 | 11.62 | 11.92 | 4,134,091 | -0.49(-3.91%) |
Apr 13, 2009 | 11.99 | 12.54 | 11.89 | 12.40 | 4,029,038 | +0.05(+0.41%) |
Apr 09, 2009 | 11.72 | 12.35 | 11.44 | 12.35 | 4,869,884 | +1.05(+9.33%) |
Apr 08, 2009 | 12.13 | 12.13 | 10.96 | 11.30 | 6,510,758 | +0.01(+0.07%) |
Apr 07, 2009 | 11.80 | 12.03 | 11.23 | 11.29 | 4,398,641 | -0.79(-6.51%) |
Apr 06, 2009 | 12.13 | 12.18 | 11.78 | 12.08 | 5,193,022 | -0.27(-2.17%) |
Apr 03, 2009 | 12.03 | 12.51 | 11.67 | 12.34 | 5,868,219 | +0.18(+1.44%) |
Apr 02, 2009 | 11.30 | 12.62 | 11.30 | 12.17 | 8,956,890 | +0.84(+7.38%) |
Apr 01, 2009 | 10.66 | 11.85 | 10.59 | 11.33 | 7,920,009 | +0.31(+2.81%) |
Mar 31, 2009 | 11.80 | 11.83 | 10.64 | 11.02 | 8,396,760 | -0.48(-4.15%) |
Mar 30, 2009 | 12.05 | 12.14 | 11.06 | 11.50 | 11,008,168 | -0.34(-2.90%) |
Mar 26, 2009 | 11.26 | 12.04 | 11.26 | 11.84 | 8,464,741 | +0.65(+5.83%) |
Mar 25, 2009 | 10.91 | 12.22 | 10.60 | 11.19 | 11,648,706 | +0.43(+3.96%) |
Mar 24, 2009 | 10.66 | 11.18 | 10.52 | 10.76 | 4,840,803 | -0.09(-0.85%) |
Mar 23, 2009 | 10.25 | 10.91 | 10.24 | 10.86 | 6,530,570 | +1.45(+15.38%) |
Mar 20, 2009 | 9.960 | 10.13 | 9.337 | 9.408 | 4,798,443 | -0.44(-4.50%) |
Mar 19, 2009 | 10.66 | 10.68 | 9.743 | 9.852 | 6,378,309 | -0.42(-4.07%) |
Mar 18, 2009 | 9.216 | 10.66 | 8.856 | 10.27 | 9,283,972 | +0.97(+10.43%) |
Mar 17, 2009 | 8.831 | 9.316 | 8.497 | 9.300 | 5,228,714 | +0.79(+9.34%) |
Mar 16, 2009 | 9.183 | 9.358 | 8.422 | 8.505 | 4,563,085 | -0.57(-6.27%) |
Mar 13, 2009 | 9.191 | 9.367 | 8.539 | 9.074 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 8.087 | 9.149 | 7.878 | 9.074 | 5,709,577 | +0.96(+11.86%) |
Mar 11, 2009 | 8.146 | 8.438 | 7.911 | 8.112 | 4,577,338 | +0.04(+0.52%) |
Mar 10, 2009 | 7.359 | 8.137 | 7.050 | 8.070 | 6,079,487 | +1.09(+15.57%) |
Mar 09, 2009 | 6.699 | 7.510 | 6.690 | 6.983 | 6,970,015 | +0.07(+0.97%) |
Mar 06, 2009 | 6.774 | 7.050 | 6.565 | 6.916 | 0 | +0.11(+1.60%) |
Mar 05, 2009 | 6.799 | 7.017 | 6.598 | 6.807 | 5,275,225 | -0.16(-2.28%) |
Mar 04, 2009 | 7.008 | 7.150 | 6.715 | 6.966 | 4,629,075 | -0.17(-2.34%) |
Mar 02, 2009 | 7.259 | 7.677 | 6.966 | 7.134 | 5,314,669 | -0.31(-4.16%) |
Feb 27, 2009 | 7.736 | 8.079 | 7.359 | 7.443 | 0 | -0.54(-6.71%) |
Feb 26, 2009 | 8.580 | 8.698 | 7.845 | 7.978 | 5,222,558 | -0.24(-2.95%) |
Feb 25, 2009 | 8.346 | 8.614 | 7.778 | 8.221 | 7,006,573 | -0.28(-3.25%) |
Feb 24, 2009 | 7.803 | 9.015 | 7.694 | 8.497 | 7,920,542 | +0.81(+10.56%) |
Feb 23, 2009 | 7.911 | 8.112 | 7.468 | 7.686 | 5,221,623 | -0.08(-1.08%) |
Feb 20, 2009 | 7.393 | 7.953 | 7.276 | 7.769 | 12,391,901 | +0.08(+0.98%) |
Feb 19, 2009 | 8.990 | 9.233 | 7.635 | 7.694 | 9,129,640 | -1.20(-13.45%) |
Feb 18, 2009 | 9.484 | 9.768 | 8.723 | 8.890 | 5,770,827 | -0.54(-5.76%) |
Feb 17, 2009 | 9.408 | 9.617 | 8.948 | 9.433 | 4,793,191 | -0.40(-4.08%) |
Feb 13, 2009 | 9.626 | 9.960 | 9.308 | 9.835 | 6,018,539 | +0.14(+1.47%) |
Feb 12, 2009 | 10.04 | 10.04 | 8.990 | 9.693 | 7,578,329 | -0.56(-5.46%) |
Feb 11, 2009 | 10.27 | 10.69 | 9.808 | 10.25 | 6,049,994 | +0.16(+1.57%) |
Feb 10, 2009 | 10.97 | 11.60 | 9.927 | 10.09 | 7,288,178 | -1.20(-10.59%) |
Feb 09, 2009 | 11.32 | 11.67 | 10.84 | 11.29 | 4,801,657 | -0.41(-3.50%) |
Feb 06, 2009 | 10.14 | 12.19 | 10.14 | 11.70 | 10,825,947 | +1.40(+13.56%) |
Feb 05, 2009 | 10.03 | 10.59 | 9.827 | 10.30 | 6,524,437 | +0.28(+2.84%) |
Feb 04, 2009 | 10.41 | 10.61 | 9.902 | 10.02 | 5,148,861 | -0.25(-2.44%) |
Feb 03, 2009 | 9.617 | 10.45 | 9.383 | 10.27 | 8,361,839 | +0.93(+9.94%) |