Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.36 | 12.63 | 12.35 | 12.48 | 115,890,944 | +0.47(+3.94%) |
Apr 29, 2009 | 12.00 | 12.40 | 11.94 | 12.00 | 103,272,528 | +0.18(+1.50%) |
Apr 28, 2009 | 11.79 | 12.11 | 11.62 | 11.83 | 83,611,512 | -0.10(-0.83%) |
Apr 27, 2009 | 11.96 | 12.18 | 11.69 | 11.92 | 82,839,312 | -0.02(-0.16%) |
Apr 24, 2009 | 11.87 | 12.18 | 11.79 | 11.94 | 98,785,848 | +0.23(+1.94%) |
Apr 23, 2009 | 11.99 | 12.02 | 11.41 | 11.72 | 96,098,048 | +0.08(+0.68%) |
Apr 22, 2009 | 11.50 | 12.31 | 11.36 | 11.64 | 131,964,360 | +0.13(+1.11%) |
Apr 21, 2009 | 10.84 | 11.73 | 10.70 | 11.51 | 125,080,312 | +0.32(+2.82%) |
Apr 20, 2009 | 11.84 | 11.95 | 11.10 | 11.19 | 145,498,224 | -1.03(-8.39%) |
Apr 17, 2009 | 12.23 | 12.56 | 11.59 | 12.22 | 226,573,120 | +0.12(+0.98%) |
Apr 16, 2009 | 11.89 | 12.26 | 11.55 | 12.10 | 134,171,112 | +0.43(+3.72%) |
Apr 15, 2009 | 11.33 | 11.79 | 10.99 | 11.67 | 121,819,088 | +0.32(+2.78%) |
Apr 14, 2009 | 12.32 | 12.33 | 11.26 | 11.35 | 186,014,864 | -0.61(-5.11%) |
Apr 13, 2009 | 11.28 | 12.25 | 11.10 | 11.96 | 193,053,136 | +0.79(+7.06%) |
Apr 09, 2009 | 11.09 | 11.47 | 10.94 | 11.18 | 152,540,816 | +0.68(+6.49%) |
Apr 08, 2009 | 10.58 | 10.62 | 10.27 | 10.49 | 97,123,984 | -0.01(-0.09%) |
Apr 07, 2009 | 10.75 | 10.76 | 10.43 | 10.50 | 108,869,512 | -0.53(-4.83%) |
Apr 06, 2009 | 10.70 | 11.08 | 10.51 | 11.04 | 133,348,800 | +0.25(+2.29%) |
Apr 03, 2009 | 10.66 | 10.84 | 10.56 | 10.79 | 125,417,672 | +0.20(+1.86%) |
Apr 02, 2009 | 10.60 | 10.85 | 10.43 | 10.59 | 148,641,232 | +0.56(+5.60%) |
Apr 01, 2009 | 9.774 | 10.12 | 9.666 | 10.03 | 115,481,712 | -0.05(-0.49%) |
Mar 31, 2009 | 10.19 | 10.32 | 9.794 | 10.08 | 134,480,304 | +0.29(+2.92%) |
Mar 30, 2009 | 10.19 | 11.02 | 9.646 | 9.794 | 156,243,872 | -0.96(-8.90%) |
Mar 26, 2009 | 10.70 | 10.85 | 10.50 | 10.75 | 163,084,688 | +0.40(+3.91%) |
Mar 25, 2009 | 10.59 | 10.94 | 9.952 | 10.35 | 212,442,560 | +0.08(+0.77%) |
Mar 24, 2009 | 10.08 | 10.76 | 9.912 | 10.27 | 199,222,464 | -0.02(-0.19%) |
Mar 23, 2009 | 9.863 | 10.31 | 9.843 | 10.29 | 215,780,928 | +0.88(+9.33%) |
Mar 20, 2009 | 9.912 | 9.932 | 9.133 | 9.409 | 256,331,200 | -1.11(-10.59%) |
Mar 19, 2009 | 11.05 | 11.19 | 9.814 | 10.52 | 291,663,424 | +0.35(+3.39%) |
Mar 18, 2009 | 9.794 | 10.54 | 9.567 | 10.18 | 202,182,000 | +0.32(+3.20%) |
Mar 17, 2009 | 9.715 | 9.912 | 9.311 | 9.863 | 152,533,200 | +0.34(+3.52%) |
Mar 16, 2009 | 9.834 | 10.22 | 9.469 | 9.528 | 229,336,240 | +0.04(+0.42%) |
Mar 13, 2009 | 9.765 | 9.843 | 9.173 | 9.488 | 0 | +0.05(+0.52%) |
Mar 12, 2009 | 8.611 | 9.646 | 8.315 | 9.439 | 359,980,448 | +1.07(+12.72%) |
Mar 11, 2009 | 9.104 | 9.232 | 8.196 | 8.374 | 254,848,144 | -0.37(-4.28%) |
Mar 10, 2009 | 7.900 | 8.867 | 7.841 | 8.749 | 373,641,280 | +1.44(+19.70%) |
Mar 09, 2009 | 6.855 | 7.723 | 6.786 | 7.309 | 268,578,624 | +0.35(+4.96%) |
Mar 06, 2009 | 6.904 | 7.151 | 6.569 | 6.963 | 0 | +0.39(+6.01%) |
Mar 05, 2009 | 6.658 | 7.072 | 6.436 | 6.569 | 451,099,840 | -0.03(-0.45%) |
Mar 04, 2009 | 7.141 | 7.151 | 5.650 | 6.598 | 763,122,560 | -0.91(-12.09%) |
Mar 02, 2009 | 8.177 | 8.186 | 7.407 | 7.506 | 299,686,432 | -0.89(-10.58%) |
Feb 27, 2009 | 8.482 | 9.074 | 8.285 | 8.394 | 0 | -0.58(-6.48%) |
Feb 26, 2009 | 9.153 | 9.617 | 8.887 | 8.975 | 157,421,696 | -0.13(-1.41%) |
Feb 25, 2009 | 8.966 | 9.331 | 8.591 | 9.104 | 194,395,280 | +0.15(+1.65%) |
Feb 24, 2009 | 8.828 | 9.133 | 8.315 | 8.956 | 265,025,168 | +0.23(+2.60%) |
Feb 23, 2009 | 9.449 | 9.469 | 8.660 | 8.729 | 227,069,120 | -0.52(-5.65%) |
Feb 20, 2009 | 9.577 | 9.705 | 8.857 | 9.252 | 0 | -0.67(-6.76%) |
Feb 19, 2009 | 10.79 | 10.83 | 9.814 | 9.922 | 159,089,680 | +0.68(+7.31%) |
Feb 18, 2009 | 9.425 | 9.493 | 9.093 | 9.246 | 111,875,032 | +0.04(+0.46%) |
Feb 17, 2009 | 9.536 | 9.536 | 9.118 | 9.204 | 157,072,768 | -0.54(-5.51%) |
Feb 13, 2009 | 9.834 | 9.995 | 9.663 | 9.740 | 101,710,448 | -0.20(-2.05%) |
Feb 12, 2009 | 10.00 | 10.00 | 9.536 | 9.944 | 155,089,920 | -0.22(-2.18%) |
Feb 11, 2009 | 10.17 | 10.26 | 9.970 | 10.17 | 102,844,760 | +0.27(+2.75%) |
Feb 10, 2009 | 10.68 | 10.76 | 9.672 | 9.893 | 230,476,544 | -0.87(-8.07%) |
Feb 09, 2009 | 9.655 | 10.98 | 9.467 | 10.76 | 273,441,632 | +1.31(+13.87%) |
Feb 06, 2009 | 9.280 | 9.748 | 9.152 | 9.450 | 256,977,664 | +0.21(+2.30%) |
Feb 05, 2009 | 9.442 | 9.604 | 9.076 | 9.238 | 228,722,704 | -0.35(-3.64%) |
Feb 04, 2009 | 9.842 | 10.03 | 9.527 | 9.587 | 121,090,512 | -0.09(-0.97%) |
Feb 03, 2009 | 10.11 | 10.11 | 9.638 | 9.680 | 147,947,248 | -0.21(-2.15%) |