Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.20 | 11.59 | 11.13 | 11.42 | 36,344,524 | +0.37(+3.36%) |
Apr 29, 2009 | 11.06 | 11.34 | 10.99 | 11.05 | 32,063,762 | +0.12(+1.09%) |
Apr 28, 2009 | 10.76 | 11.16 | 10.75 | 10.93 | 33,829,020 | +0.02(+0.23%) |
Apr 27, 2009 | 10.94 | 11.15 | 10.80 | 10.90 | 28,079,462 | -0.16(-1.45%) |
Apr 24, 2009 | 10.98 | 11.24 | 10.84 | 11.06 | 28,270,058 | +0.19(+1.74%) |
Apr 23, 2009 | 11.04 | 11.12 | 10.64 | 10.87 | 52,606,904 | -0.05(-0.45%) |
Apr 22, 2009 | 10.44 | 11.25 | 10.44 | 10.92 | 44,332,280 | +0.23(+2.12%) |
Apr 21, 2009 | 10.25 | 10.77 | 10.20 | 10.70 | 39,584,616 | +0.30(+2.85%) |
Apr 20, 2009 | 10.62 | 10.70 | 10.33 | 10.40 | 31,154,794 | -0.45(-4.10%) |
Apr 17, 2009 | 10.76 | 10.91 | 10.52 | 10.84 | 20,684,176 | +0.16(+1.50%) |
Apr 16, 2009 | 10.35 | 10.75 | 10.28 | 10.68 | 23,117,984 | +0.43(+4.22%) |
Apr 15, 2009 | 10.22 | 10.32 | 10.06 | 10.25 | 24,676,236 | -0.05(-0.48%) |
Apr 14, 2009 | 10.33 | 10.48 | 10.22 | 10.30 | 31,367,046 | -0.27(-2.53%) |
Apr 13, 2009 | 10.58 | 10.62 | 10.37 | 10.57 | 22,049,824 | -0.02(-0.23%) |
Apr 09, 2009 | 10.25 | 10.60 | 10.16 | 10.59 | 26,103,388 | +0.59(+5.94%) |
Apr 08, 2009 | 9.727 | 10.00 | 9.727 | 9.999 | 18,295,788 | +0.33(+3.41%) |
Apr 07, 2009 | 9.887 | 9.929 | 9.640 | 9.669 | 22,495,408 | -0.38(-3.77%) |
Apr 06, 2009 | 10.13 | 10.18 | 9.838 | 10.05 | 28,909,838 | -0.16(-1.54%) |
Apr 03, 2009 | 10.04 | 10.23 | 9.933 | 10.20 | 18,353,894 | +0.15(+1.52%) |
Apr 02, 2009 | 9.834 | 10.22 | 9.784 | 10.05 | 22,219,798 | +0.40(+4.19%) |
Apr 01, 2009 | 9.348 | 9.648 | 9.236 | 9.648 | 25,489,694 | +0.21(+2.18%) |
Mar 31, 2009 | 9.554 | 9.623 | 9.269 | 9.442 | 20,853,930 | -0.02(-0.26%) |
Mar 30, 2009 | 9.517 | 9.521 | 9.273 | 9.467 | 13,546,421 | -0.36(-3.65%) |
Mar 26, 2009 | 9.459 | 9.867 | 9.418 | 9.826 | 25,167,160 | +0.46(+4.88%) |
Mar 25, 2009 | 9.434 | 9.669 | 9.043 | 9.368 | 21,313,142 | +0.06(+0.66%) |
Mar 24, 2009 | 9.146 | 9.550 | 9.146 | 9.306 | 24,711,700 | -0.05(-0.57%) |
Mar 23, 2009 | 9.113 | 9.368 | 9.092 | 9.360 | 32,025,352 | +0.57(+6.47%) |
Mar 20, 2009 | 9.067 | 9.067 | 8.630 | 8.791 | 31,475,022 | -0.23(-2.60%) |
Mar 19, 2009 | 9.220 | 9.228 | 8.973 | 9.026 | 16,417,086 | -0.04(-0.45%) |
Mar 18, 2009 | 8.721 | 9.199 | 8.721 | 9.067 | 18,829,384 | +0.27(+3.04%) |
Mar 17, 2009 | 8.478 | 8.808 | 8.428 | 8.799 | 20,217,720 | +0.35(+4.10%) |
Mar 16, 2009 | 8.668 | 8.709 | 8.437 | 8.453 | 7,984,537 | -0.13(-1.54%) |
Mar 13, 2009 | 8.548 | 8.647 | 8.437 | 8.585 | 0 | +0.09(+1.07%) |
Mar 12, 2009 | 8.173 | 8.540 | 8.078 | 8.494 | 19,346,082 | +0.30(+3.72%) |
Mar 11, 2009 | 8.222 | 8.367 | 8.099 | 8.189 | 16,568,273 | +0.08(+0.97%) |
Mar 10, 2009 | 7.753 | 8.140 | 7.662 | 8.111 | 32,132,096 | +0.58(+7.72%) |
Mar 09, 2009 | 7.588 | 7.740 | 7.386 | 7.530 | 13,677,191 | -0.01(-0.16%) |
Mar 06, 2009 | 7.736 | 7.765 | 7.357 | 7.542 | 0 | -0.11(-1.40%) |
Mar 05, 2009 | 7.728 | 7.905 | 7.575 | 7.650 | 15,844,194 | -0.29(-3.63%) |
Mar 04, 2009 | 7.864 | 8.041 | 7.720 | 7.938 | 13,692,508 | +0.08(+1.00%) |
Mar 02, 2009 | 8.025 | 8.156 | 7.823 | 7.860 | 17,469,660 | -0.30(-3.74%) |
Feb 27, 2009 | 7.938 | 8.305 | 7.901 | 8.165 | 0 | +0.11(+1.38%) |
Feb 26, 2009 | 8.363 | 8.367 | 8.025 | 8.053 | 19,631,176 | -0.22(-2.64%) |
Feb 25, 2009 | 8.259 | 8.449 | 8.091 | 8.272 | 15,800,896 | -0.01(-0.15%) |
Feb 24, 2009 | 8.025 | 8.350 | 7.992 | 8.284 | 17,164,404 | +0.30(+3.77%) |
Feb 23, 2009 | 8.276 | 8.340 | 7.950 | 7.983 | 14,947,813 | -0.21(-2.61%) |
Feb 20, 2009 | 8.000 | 8.288 | 7.975 | 8.198 | 25,377,280 | +0.03(+0.40%) |
Feb 19, 2009 | 8.202 | 8.367 | 8.140 | 8.165 | 16,518,325 | +0.14(+1.75%) |
Feb 18, 2009 | 8.091 | 8.152 | 7.909 | 8.025 | 21,677,140 | +0.00(+0.05%) |
Feb 17, 2009 | 7.992 | 8.152 | 7.946 | 8.020 | 20,662,554 | -0.25(-2.99%) |
Feb 13, 2009 | 8.342 | 8.466 | 8.239 | 8.268 | 10,197,351 | -0.08(-0.94%) |
Feb 12, 2009 | 8.148 | 8.375 | 8.041 | 8.346 | 21,175,646 | +0.05(+0.65%) |
Feb 11, 2009 | 8.334 | 8.383 | 8.177 | 8.292 | 12,286,045 | +0.01(+0.15%) |
Feb 10, 2009 | 8.544 | 8.680 | 8.222 | 8.280 | 26,643,724 | -0.37(-4.29%) |
Feb 09, 2009 | 8.643 | 8.721 | 8.511 | 8.651 | 10,455,596 | -0.02(-0.29%) |
Feb 06, 2009 | 8.404 | 8.783 | 8.334 | 8.676 | 32,248,874 | +0.36(+4.31%) |
Feb 05, 2009 | 8.066 | 8.400 | 8.029 | 8.317 | 20,550,278 | +0.27(+3.38%) |
Feb 04, 2009 | 8.243 | 8.280 | 8.045 | 8.045 | 28,820,622 | -0.18(-2.20%) |
Feb 03, 2009 | 8.111 | 8.317 | 7.922 | 8.227 | 15,582,908 | +0.17(+2.10%) |