Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.09 | 11.09 | 10.69 | 10.84 | 2,278,561 | -0.01(-0.05%) |
Apr 29, 2009 | 10.81 | 11.20 | 10.67 | 10.84 | 2,579,965 | +0.44(+4.28%) |
Apr 28, 2009 | 10.20 | 10.54 | 10.10 | 10.40 | 859,810 | +0.12(+1.15%) |
Apr 27, 2009 | 10.02 | 10.37 | 9.970 | 10.28 | 890,523 | +0.12(+1.17%) |
Apr 24, 2009 | 10.14 | 10.21 | 10.01 | 10.16 | 945,068 | +0.08(+0.76%) |
Apr 23, 2009 | 10.09 | 10.14 | 9.976 | 10.08 | 1,218,519 | -0.01(-0.06%) |
Apr 22, 2009 | 10.06 | 10.19 | 10.02 | 10.09 | 896,979 | -0.10(-0.99%) |
Apr 21, 2009 | 10.11 | 10.25 | 9.970 | 10.19 | 884,156 | +0.08(+0.82%) |
Apr 20, 2009 | 10.20 | 10.20 | 10.06 | 10.11 | 1,053,708 | -0.21(-2.07%) |
Apr 17, 2009 | 10.24 | 10.43 | 10.16 | 10.32 | 838,616 | +0.07(+0.69%) |
Apr 16, 2009 | 10.16 | 10.48 | 10.05 | 10.25 | 1,492,196 | +0.16(+1.59%) |
Apr 15, 2009 | 9.893 | 10.09 | 9.745 | 10.09 | 1,585,532 | +0.21(+2.10%) |
Apr 14, 2009 | 10.06 | 10.14 | 9.863 | 9.881 | 1,464,793 | -0.30(-2.91%) |
Apr 13, 2009 | 10.23 | 10.28 | 9.988 | 10.18 | 1,869,986 | -0.16(-1.55%) |
Apr 09, 2009 | 10.32 | 10.47 | 10.18 | 10.34 | 1,284,184 | +0.13(+1.28%) |
Apr 08, 2009 | 10.27 | 10.29 | 10.02 | 10.21 | 894,185 | +0.14(+1.35%) |
Apr 07, 2009 | 10.13 | 10.31 | 9.994 | 10.07 | 1,626,758 | -0.23(-2.25%) |
Apr 06, 2009 | 10.31 | 10.38 | 10.22 | 10.30 | 1,146,717 | -0.14(-1.36%) |
Apr 03, 2009 | 10.40 | 10.52 | 10.26 | 10.44 | 1,242,528 | +0.07(+0.63%) |
Apr 02, 2009 | 10.78 | 10.91 | 10.33 | 10.38 | 2,686,936 | -0.20(-1.85%) |
Apr 01, 2009 | 10.33 | 10.71 | 10.20 | 10.57 | 1,197,290 | +0.14(+1.36%) |
Mar 31, 2009 | 10.37 | 10.81 | 10.34 | 10.43 | 5,045,973 | +0.17(+1.68%) |
Mar 30, 2009 | 10.000 | 10.31 | 10.000 | 10.26 | 2,265,146 | -0.12(-1.14%) |
Mar 26, 2009 | 10.41 | 10.46 | 9.780 | 10.38 | 2,358,643 | +0.09(+0.86%) |
Mar 25, 2009 | 10.60 | 10.85 | 10.10 | 10.29 | 2,305,581 | -0.27(-2.58%) |
Mar 24, 2009 | 10.72 | 10.82 | 10.50 | 10.56 | 1,261,751 | -0.28(-2.57%) |
Mar 23, 2009 | 10.37 | 10.84 | 10.36 | 10.84 | 1,319,692 | +0.20(+1.84%) |
Mar 20, 2009 | 10.74 | 10.78 | 10.59 | 10.65 | 1,743,486 | -0.06(-0.55%) |
Mar 19, 2009 | 10.87 | 10.88 | 10.47 | 10.71 | 1,392,143 | +0.00(+0.00%) |
Mar 18, 2009 | 10.44 | 10.83 | 10.24 | 10.71 | 2,085,722 | +0.28(+2.67%) |
Mar 17, 2009 | 10.06 | 10.50 | 9.982 | 10.43 | 2,050,085 | +0.44(+4.39%) |
Mar 16, 2009 | 10.04 | 10.34 | 9.958 | 9.988 | 2,447,254 | +0.02(+0.18%) |
Mar 13, 2009 | 10.01 | 10.11 | 9.816 | 9.970 | 0 | +0.05(+0.54%) |
Mar 12, 2009 | 10.05 | 10.17 | 9.537 | 9.917 | 2,412,714 | +0.18(+1.89%) |
Mar 11, 2009 | 9.988 | 10.02 | 9.531 | 9.733 | 2,092,650 | -0.26(-2.55%) |
Mar 10, 2009 | 9.816 | 10.23 | 9.786 | 9.988 | 2,703,053 | +0.39(+4.01%) |
Mar 09, 2009 | 9.490 | 10.08 | 9.395 | 9.602 | 4,449,866 | +0.05(+0.56%) |
Mar 06, 2009 | 9.045 | 9.596 | 8.902 | 9.549 | 0 | +1.07(+12.59%) |
Mar 05, 2009 | 8.031 | 8.689 | 7.977 | 8.481 | 4,627,561 | -0.53(-5.92%) |
Mar 04, 2009 | 8.997 | 9.151 | 8.772 | 9.015 | 1,029,827 | -0.26(-2.75%) |
Mar 02, 2009 | 9.608 | 9.762 | 9.252 | 9.270 | 1,108,243 | -0.47(-4.81%) |
Feb 27, 2009 | 9.846 | 9.994 | 9.656 | 9.739 | 0 | -0.31(-3.13%) |
Feb 26, 2009 | 10.36 | 10.40 | 10.03 | 10.05 | 1,348,095 | -0.18(-1.74%) |
Feb 25, 2009 | 9.792 | 10.30 | 9.632 | 10.23 | 3,014,694 | +0.52(+5.31%) |
Feb 24, 2009 | 9.780 | 9.881 | 9.502 | 9.715 | 1,603,382 | +0.10(+1.05%) |
Feb 23, 2009 | 9.994 | 9.994 | 9.579 | 9.614 | 900,374 | -0.31(-3.17%) |
Feb 20, 2009 | 10.19 | 10.19 | 9.798 | 9.929 | 1,080,850 | -0.30(-2.90%) |
Feb 19, 2009 | 10.25 | 10.34 | 10.15 | 10.23 | 672,241 | +0.01(+0.06%) |
Feb 18, 2009 | 10.53 | 10.53 | 10.16 | 10.22 | 1,324,010 | -0.18(-1.71%) |
Feb 17, 2009 | 10.65 | 10.72 | 10.20 | 10.40 | 1,534,121 | -0.42(-3.84%) |
Feb 13, 2009 | 10.85 | 11.00 | 10.74 | 10.81 | 695,884 | -0.06(-0.55%) |
Feb 12, 2009 | 10.85 | 10.89 | 10.60 | 10.87 | 1,219,097 | -0.13(-1.19%) |
Feb 11, 2009 | 11.33 | 11.38 | 10.97 | 11.00 | 906,049 | -0.26(-2.32%) |
Feb 10, 2009 | 11.46 | 11.61 | 11.14 | 11.26 | 875,291 | -0.24(-2.06%) |
Feb 09, 2009 | 11.61 | 11.65 | 11.36 | 11.50 | 517,006 | -0.12(-1.07%) |
Feb 06, 2009 | 11.38 | 11.76 | 11.38 | 11.62 | 513,552 | +0.18(+1.55%) |
Feb 05, 2009 | 11.28 | 11.64 | 11.20 | 11.45 | 958,222 | +0.11(+0.99%) |
Feb 04, 2009 | 11.29 | 11.48 | 11.19 | 11.33 | 678,154 | +0.08(+0.74%) |
Feb 03, 2009 | 11.55 | 11.59 | 11.19 | 11.25 | 1,410,232 | -0.24(-2.12%) |