Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.39 | 13.19 | 12.21 | 12.39 | 4,418,777 | +0.27(+2.22%) |
Apr 29, 2009 | 11.25 | 12.28 | 11.09 | 12.12 | 4,207,036 | +1.04(+9.40%) |
Apr 28, 2009 | 11.08 | 11.29 | 10.77 | 11.07 | 2,162,057 | -0.06(-0.56%) |
Apr 27, 2009 | 11.47 | 11.50 | 10.88 | 11.14 | 3,220,584 | -0.51(-4.39%) |
Apr 24, 2009 | 10.72 | 11.80 | 10.64 | 11.65 | 6,327,485 | +1.09(+10.28%) |
Apr 23, 2009 | 10.55 | 10.82 | 10.29 | 10.56 | 3,816,734 | +0.09(+0.86%) |
Apr 22, 2009 | 10.48 | 11.23 | 9.810 | 10.47 | 10,014,680 | -0.33(-3.07%) |
Apr 21, 2009 | 9.810 | 10.88 | 9.522 | 10.81 | 6,788,275 | +0.66(+6.55%) |
Apr 20, 2009 | 11.13 | 11.13 | 10.05 | 10.14 | 4,328,257 | -1.26(-11.02%) |
Apr 17, 2009 | 11.34 | 11.69 | 11.07 | 11.40 | 4,427,252 | +0.13(+1.11%) |
Apr 16, 2009 | 10.77 | 11.48 | 10.77 | 11.27 | 3,741,396 | +0.16(+1.45%) |
Apr 15, 2009 | 10.61 | 11.30 | 10.51 | 11.11 | 2,560,762 | +0.39(+3.68%) |
Apr 14, 2009 | 11.12 | 11.46 | 10.60 | 10.72 | 2,051,099 | -0.39(-3.48%) |
Apr 13, 2009 | 10.62 | 11.25 | 10.23 | 11.10 | 2,851,823 | +0.32(+3.00%) |
Apr 09, 2009 | 9.819 | 10.85 | 9.729 | 10.78 | 4,304,631 | +1.31(+13.84%) |
Apr 08, 2009 | 9.442 | 9.693 | 9.208 | 9.469 | 1,375,995 | +0.11(+1.15%) |
Apr 07, 2009 | 9.666 | 9.693 | 9.253 | 9.361 | 1,744,661 | -0.59(-5.95%) |
Apr 06, 2009 | 10.09 | 10.09 | 9.576 | 9.953 | 1,947,282 | -0.12(-1.16%) |
Apr 03, 2009 | 9.424 | 10.28 | 9.262 | 10.07 | 3,594,905 | +0.61(+6.45%) |
Apr 02, 2009 | 9.190 | 9.729 | 8.975 | 9.460 | 4,054,351 | +0.72(+8.21%) |
Apr 01, 2009 | 8.158 | 8.786 | 7.988 | 8.742 | 2,876,534 | +0.44(+5.30%) |
Mar 31, 2009 | 8.481 | 8.706 | 8.212 | 8.302 | 4,083,813 | -0.16(-1.91%) |
Mar 30, 2009 | 9.442 | 9.442 | 8.149 | 8.463 | 5,272,787 | -1.36(-13.80%) |
Mar 26, 2009 | 9.424 | 9.837 | 9.110 | 9.819 | 6,076,015 | +0.61(+6.63%) |
Mar 25, 2009 | 9.370 | 9.872 | 8.679 | 9.208 | 3,205,117 | -0.18(-1.91%) |
Mar 24, 2009 | 9.083 | 9.684 | 8.849 | 9.388 | 3,297,420 | +0.05(+0.58%) |
Mar 23, 2009 | 8.912 | 9.370 | 8.863 | 9.334 | 3,807,154 | +1.15(+14.04%) |
Mar 20, 2009 | 8.948 | 9.029 | 8.006 | 8.185 | 2,793,088 | -0.69(-7.79%) |
Mar 19, 2009 | 8.831 | 9.222 | 8.526 | 8.876 | 5,102,890 | -0.16(-1.79%) |
Mar 18, 2009 | 8.742 | 9.163 | 8.383 | 9.038 | 4,938,991 | +0.23(+2.65%) |
Mar 17, 2009 | 8.616 | 8.822 | 8.284 | 8.804 | 3,084,646 | +0.20(+2.29%) |
Mar 16, 2009 | 8.733 | 9.190 | 8.553 | 8.607 | 4,965,308 | -0.01(-0.10%) |
Mar 13, 2009 | 8.975 | 9.199 | 8.383 | 8.616 | 0 | -0.22(-2.54%) |
Mar 12, 2009 | 8.311 | 8.867 | 7.889 | 8.840 | 3,325,803 | +0.48(+5.69%) |
Mar 11, 2009 | 8.526 | 9.047 | 8.149 | 8.365 | 5,124,173 | +0.04(+0.43%) |
Mar 10, 2009 | 7.404 | 8.347 | 7.377 | 8.329 | 5,331,092 | +1.24(+17.47%) |
Mar 09, 2009 | 6.731 | 7.359 | 6.615 | 7.090 | 3,414,443 | +0.24(+3.54%) |
Mar 06, 2009 | 7.072 | 7.404 | 6.588 | 6.848 | 0 | -0.13(-1.80%) |
Mar 05, 2009 | 7.413 | 7.539 | 6.857 | 6.974 | 4,079,186 | -0.76(-9.86%) |
Mar 04, 2009 | 7.216 | 8.104 | 7.180 | 7.736 | 4,361,147 | +0.80(+11.51%) |
Mar 02, 2009 | 7.754 | 7.880 | 6.911 | 6.938 | 6,264,843 | -1.07(-13.34%) |
Feb 27, 2009 | 6.875 | 8.113 | 6.875 | 8.006 | 0 | +0.92(+13.05%) |
Feb 26, 2009 | 7.647 | 7.943 | 7.063 | 7.081 | 4,705,283 | -0.49(-6.52%) |
Feb 25, 2009 | 7.772 | 8.508 | 7.377 | 7.575 | 8,370,103 | +0.04(+0.48%) |
Feb 24, 2009 | 6.875 | 7.709 | 6.722 | 7.539 | 4,413,354 | +0.74(+10.96%) |
Feb 23, 2009 | 7.467 | 7.584 | 6.776 | 6.794 | 5,790,984 | -0.55(-7.46%) |
Feb 20, 2009 | 7.036 | 7.530 | 6.929 | 7.341 | 0 | +0.37(+5.28%) |
Feb 19, 2009 | 7.324 | 7.593 | 6.902 | 6.974 | 3,728,028 | -0.29(-3.96%) |
Feb 18, 2009 | 7.395 | 7.557 | 6.839 | 7.261 | 5,956,770 | +0.04(+0.50%) |
Feb 17, 2009 | 8.508 | 8.508 | 7.135 | 7.225 | 7,790,367 | -1.45(-16.75%) |
Feb 13, 2009 | 8.670 | 9.105 | 8.392 | 8.679 | 6,479,321 | +0.20(+2.33%) |
Feb 12, 2009 | 9.460 | 9.765 | 7.763 | 8.481 | 21,919,564 | -3.74(-30.62%) |
Feb 11, 2009 | 12.28 | 12.79 | 11.85 | 12.22 | 4,612,298 | +0.09(+0.74%) |
Feb 10, 2009 | 12.99 | 13.64 | 11.89 | 12.13 | 4,805,233 | -1.00(-7.59%) |
Feb 09, 2009 | 12.82 | 13.62 | 12.66 | 13.13 | 4,660,999 | +0.31(+2.38%) |
Feb 06, 2009 | 12.14 | 12.91 | 12.13 | 12.83 | 4,023,646 | +0.74(+6.09%) |
Feb 05, 2009 | 11.13 | 12.17 | 10.95 | 12.09 | 3,716,793 | +0.79(+6.99%) |
Feb 04, 2009 | 10.78 | 11.89 | 10.77 | 11.30 | 4,059,944 | +0.52(+4.83%) |
Feb 03, 2009 | 10.51 | 11.11 | 10.20 | 10.78 | 4,096,456 | +0.21(+1.95%) |