Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.48 | 10.76 | 10.41 | 10.69 | 10,812,389 | +0.33(+3.23%) |
Apr 29, 2009 | 10.16 | 10.47 | 10.11 | 10.35 | 5,516,188 | +0.22(+2.19%) |
Apr 28, 2009 | 10.02 | 10.21 | 9.947 | 10.13 | 4,867,718 | -0.02(-0.17%) |
Apr 27, 2009 | 9.860 | 10.27 | 9.752 | 10.15 | 7,843,524 | +0.12(+1.19%) |
Apr 24, 2009 | 9.892 | 10.11 | 9.777 | 10.03 | 8,289,698 | +0.22(+2.27%) |
Apr 23, 2009 | 9.890 | 9.905 | 9.500 | 9.807 | 10,178,999 | -0.18(-1.80%) |
Apr 22, 2009 | 9.655 | 10.17 | 9.533 | 9.987 | 9,885,697 | +0.29(+3.04%) |
Apr 21, 2009 | 9.181 | 9.697 | 9.176 | 9.692 | 8,017,167 | +0.46(+5.03%) |
Apr 20, 2009 | 9.363 | 9.363 | 9.016 | 9.228 | 8,132,517 | -0.34(-3.57%) |
Apr 17, 2009 | 9.428 | 9.685 | 9.423 | 9.570 | 5,588,751 | +0.13(+1.35%) |
Apr 16, 2009 | 9.445 | 9.508 | 9.121 | 9.443 | 5,603,870 | +0.11(+1.23%) |
Apr 15, 2009 | 9.395 | 9.403 | 9.171 | 9.328 | 3,711,490 | -0.14(-1.48%) |
Apr 14, 2009 | 9.453 | 9.732 | 9.405 | 9.468 | 8,181,365 | -0.08(-0.86%) |
Apr 13, 2009 | 9.637 | 9.722 | 9.450 | 9.550 | 10,818,069 | +0.21(+2.27%) |
Apr 09, 2009 | 9.078 | 9.360 | 8.926 | 9.338 | 9,414,290 | +0.00(+0.05%) |
Apr 08, 2009 | 9.268 | 9.450 | 9.203 | 9.333 | 6,930,233 | +0.19(+2.08%) |
Apr 07, 2009 | 9.168 | 9.368 | 9.046 | 9.143 | 8,117,754 | +0.03(+0.38%) |
Apr 06, 2009 | 9.148 | 9.255 | 8.908 | 9.108 | 6,139,461 | -0.20(-2.12%) |
Apr 03, 2009 | 8.521 | 9.308 | 8.521 | 9.305 | 14,254,604 | +0.78(+9.14%) |
Apr 02, 2009 | 8.284 | 8.729 | 8.284 | 8.526 | 9,083,842 | +0.36(+4.47%) |
Apr 01, 2009 | 7.805 | 8.214 | 7.490 | 8.162 | 13,777,602 | -0.01(-0.12%) |
Mar 31, 2009 | 8.152 | 8.369 | 8.057 | 8.172 | 8,246,406 | +0.04(+0.49%) |
Mar 30, 2009 | 8.392 | 8.421 | 8.059 | 8.132 | 6,944,920 | -0.78(-8.79%) |
Mar 26, 2009 | 8.601 | 8.958 | 8.551 | 8.916 | 9,396,290 | +0.40(+4.66%) |
Mar 25, 2009 | 8.349 | 8.519 | 7.992 | 8.519 | 14,358,251 | -0.20(-2.29%) |
Mar 24, 2009 | 9.033 | 9.131 | 8.616 | 8.719 | 12,150,763 | -0.53(-5.70%) |
Mar 23, 2009 | 9.061 | 9.245 | 9.006 | 9.245 | 9,961,616 | +0.57(+6.53%) |
Mar 20, 2009 | 8.938 | 8.988 | 8.586 | 8.679 | 16,133,844 | -0.19(-2.19%) |
Mar 19, 2009 | 8.861 | 8.996 | 8.761 | 8.873 | 9,409,079 | +0.14(+1.61%) |
Mar 18, 2009 | 8.379 | 8.843 | 8.352 | 8.733 | 12,265,465 | +0.25(+2.99%) |
Mar 17, 2009 | 8.159 | 8.479 | 8.032 | 8.479 | 7,610,909 | +0.42(+5.24%) |
Mar 16, 2009 | 8.209 | 8.277 | 7.932 | 8.057 | 10,569,304 | -0.13(-1.59%) |
Mar 13, 2009 | 8.454 | 8.459 | 8.010 | 8.187 | 0 | -0.27(-3.16%) |
Mar 12, 2009 | 8.421 | 8.481 | 8.017 | 8.454 | 11,811,693 | +0.13(+1.59%) |
Mar 11, 2009 | 8.189 | 8.454 | 8.149 | 8.322 | 15,970,711 | +0.21(+2.59%) |
Mar 10, 2009 | 7.840 | 8.134 | 7.757 | 8.112 | 17,029,932 | +0.40(+5.18%) |
Mar 09, 2009 | 7.428 | 7.870 | 7.415 | 7.712 | 12,877,888 | +0.20(+2.73%) |
Mar 06, 2009 | 7.543 | 7.665 | 7.211 | 7.508 | 0 | -0.01(-0.20%) |
Mar 05, 2009 | 7.360 | 7.732 | 7.333 | 7.523 | 11,591,738 | +0.03(+0.37%) |
Mar 04, 2009 | 7.173 | 7.643 | 7.148 | 7.495 | 12,793,150 | +0.67(+9.88%) |
Mar 02, 2009 | 6.871 | 6.981 | 6.749 | 6.821 | 9,225,471 | -0.17(-2.43%) |
Feb 27, 2009 | 6.978 | 7.320 | 6.888 | 6.991 | 0 | -0.14(-1.93%) |
Feb 26, 2009 | 7.041 | 7.161 | 6.516 | 7.128 | 32,995,946 | +0.11(+1.57%) |
Feb 25, 2009 | 6.859 | 7.046 | 6.771 | 7.018 | 28,088,300 | +0.16(+2.33%) |
Feb 24, 2009 | 6.424 | 6.936 | 6.352 | 6.859 | 14,195,819 | +0.37(+5.65%) |
Feb 23, 2009 | 6.629 | 6.644 | 6.369 | 6.492 | 16,074,422 | -0.01(-0.19%) |
Feb 20, 2009 | 6.379 | 6.536 | 6.289 | 6.504 | 16,851,112 | +0.03(+0.46%) |
Feb 19, 2009 | 6.564 | 6.611 | 6.412 | 6.474 | 14,287,507 | +0.04(+0.62%) |
Feb 18, 2009 | 6.586 | 6.586 | 6.419 | 6.434 | 12,326,561 | -0.04(-0.66%) |
Feb 17, 2009 | 6.639 | 6.639 | 6.402 | 6.477 | 10,886,034 | -0.23(-3.43%) |
Feb 13, 2009 | 6.744 | 6.821 | 6.619 | 6.706 | 11,296,829 | -0.05(-0.81%) |
Feb 12, 2009 | 6.721 | 6.776 | 6.549 | 6.761 | 9,442,198 | -0.04(-0.55%) |
Feb 11, 2009 | 6.784 | 6.991 | 6.619 | 6.799 | 13,389,271 | +0.09(+1.42%) |
Feb 10, 2009 | 7.218 | 7.263 | 6.614 | 6.704 | 21,529,710 | -0.52(-7.16%) |
Feb 09, 2009 | 7.191 | 7.480 | 7.178 | 7.221 | 9,284,468 | -0.03(-0.41%) |
Feb 06, 2009 | 7.473 | 7.490 | 6.906 | 7.251 | 29,745,356 | -0.42(-5.47%) |
Feb 05, 2009 | 7.188 | 7.775 | 7.121 | 7.670 | 10,551,493 | +0.35(+4.74%) |
Feb 04, 2009 | 7.495 | 7.573 | 7.223 | 7.323 | 9,067,641 | -0.17(-2.23%) |
Feb 03, 2009 | 6.789 | 7.540 | 6.789 | 7.490 | 18,904,002 | +0.84(+12.61%) |