Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.71 | 11.45 | 10.71 | 10.93 | 13,400,392 | +0.40(+3.76%) |
Apr 29, 2009 | 10.27 | 10.78 | 10.20 | 10.54 | 9,057,387 | +0.47(+4.65%) |
Apr 28, 2009 | 10.47 | 10.48 | 10.03 | 10.07 | 7,096,098 | -0.57(-5.36%) |
Apr 27, 2009 | 10.47 | 11.04 | 10.30 | 10.64 | 6,239,360 | -0.06(-0.56%) |
Apr 24, 2009 | 10.07 | 10.83 | 9.950 | 10.70 | 7,077,248 | +0.78(+7.88%) |
Apr 23, 2009 | 9.991 | 10.09 | 9.712 | 9.916 | 7,092,709 | +0.03(+0.31%) |
Apr 22, 2009 | 9.096 | 10.29 | 9.047 | 9.886 | 8,421,181 | +0.57(+6.16%) |
Apr 21, 2009 | 9.104 | 9.334 | 8.719 | 9.312 | 6,818,149 | +0.19(+2.07%) |
Apr 20, 2009 | 9.659 | 9.667 | 9.074 | 9.123 | 6,844,438 | -0.79(-7.96%) |
Apr 17, 2009 | 9.478 | 9.988 | 9.206 | 9.912 | 5,135,358 | +0.15(+1.59%) |
Apr 16, 2009 | 9.606 | 9.855 | 9.504 | 9.757 | 6,666,376 | +0.21(+2.22%) |
Apr 15, 2009 | 9.436 | 9.648 | 9.346 | 9.546 | 5,473,948 | +0.05(+0.52%) |
Apr 14, 2009 | 9.606 | 9.772 | 9.383 | 9.497 | 5,437,765 | -0.23(-2.33%) |
Apr 13, 2009 | 9.584 | 9.784 | 9.161 | 9.723 | 7,640,422 | -0.05(-0.50%) |
Apr 09, 2009 | 9.308 | 9.893 | 9.221 | 9.772 | 10,330,942 | +0.87(+9.75%) |
Apr 08, 2009 | 9.063 | 9.365 | 8.677 | 8.904 | 7,421,942 | -0.07(-0.76%) |
Apr 07, 2009 | 9.720 | 9.440 | 8.636 | 8.972 | 21,419,942 | -0.11(-1.25%) |
Apr 06, 2009 | 8.923 | 9.742 | 8.866 | 9.085 | 14,695,968 | -0.22(-2.31%) |
Apr 03, 2009 | 9.134 | 9.417 | 8.953 | 9.300 | 6,877,817 | +0.14(+1.53%) |
Apr 02, 2009 | 8.247 | 9.289 | 7.979 | 9.161 | 12,317,563 | +1.25(+15.80%) |
Apr 01, 2009 | 7.514 | 7.926 | 7.326 | 7.911 | 7,498,631 | +0.25(+3.20%) |
Mar 31, 2009 | 7.941 | 8.081 | 7.484 | 7.665 | 6,186,451 | -0.21(-2.68%) |
Mar 30, 2009 | 7.964 | 7.964 | 7.337 | 7.877 | 8,818,404 | -0.32(-3.87%) |
Mar 26, 2009 | 8.100 | 8.353 | 7.903 | 8.194 | 8,795,178 | +0.23(+2.89%) |
Mar 25, 2009 | 7.964 | 8.696 | 7.730 | 7.964 | 16,217,912 | +0.08(+0.96%) |
Mar 24, 2009 | 7.646 | 8.175 | 7.522 | 7.888 | 8,726,863 | +0.12(+1.56%) |
Mar 23, 2009 | 7.375 | 7.786 | 7.375 | 7.767 | 7,704,296 | +0.74(+10.53%) |
Mar 20, 2009 | 7.563 | 7.563 | 6.906 | 7.027 | 5,550,377 | -0.55(-7.23%) |
Mar 19, 2009 | 7.782 | 7.782 | 7.344 | 7.575 | 11,860,916 | -0.09(-1.18%) |
Mar 18, 2009 | 7.054 | 7.850 | 6.921 | 7.665 | 8,155,080 | +0.60(+8.56%) |
Mar 17, 2009 | 6.978 | 7.061 | 6.668 | 7.061 | 5,586,132 | +0.10(+1.41%) |
Mar 16, 2009 | 7.122 | 7.224 | 6.880 | 6.963 | 9,673,844 | +0.05(+0.77%) |
Mar 13, 2009 | 6.729 | 6.963 | 6.657 | 6.910 | 0 | +0.29(+4.39%) |
Mar 12, 2009 | 6.166 | 6.684 | 6.045 | 6.619 | 5,961,684 | +0.42(+6.76%) |
Mar 11, 2009 | 5.996 | 6.461 | 5.932 | 6.200 | 7,448,274 | +0.20(+3.40%) |
Mar 10, 2009 | 5.966 | 6.155 | 5.819 | 5.996 | 8,348,605 | +0.23(+3.99%) |
Mar 09, 2009 | 5.585 | 5.943 | 5.585 | 5.766 | 11,118,991 | +0.03(+0.59%) |
Mar 06, 2009 | 6.106 | 6.789 | 5.521 | 5.732 | 0 | -0.28(-4.71%) |
Mar 05, 2009 | 6.193 | 6.193 | 5.898 | 6.015 | 6,614,216 | -0.39(-6.07%) |
Mar 04, 2009 | 6.038 | 6.510 | 6.038 | 6.404 | 4,339,891 | +0.28(+4.63%) |
Mar 02, 2009 | 6.344 | 6.400 | 6.049 | 6.121 | 5,747,502 | -0.39(-6.03%) |
Feb 27, 2009 | 6.551 | 6.699 | 6.332 | 6.514 | 0 | -0.04(-0.63%) |
Feb 26, 2009 | 6.797 | 6.797 | 6.442 | 6.555 | 5,634,619 | -0.13(-1.92%) |
Feb 25, 2009 | 6.808 | 6.895 | 6.502 | 6.684 | 7,972,232 | -0.20(-2.85%) |
Feb 24, 2009 | 6.495 | 6.925 | 6.306 | 6.880 | 8,012,242 | +0.48(+7.49%) |
Feb 23, 2009 | 6.797 | 6.861 | 6.385 | 6.400 | 6,582,153 | -0.31(-4.61%) |
Feb 20, 2009 | 6.763 | 6.933 | 6.582 | 6.710 | 0 | -0.25(-3.53%) |
Feb 19, 2009 | 7.654 | 7.745 | 6.921 | 6.955 | 6,323,589 | -0.62(-8.18%) |
Feb 18, 2009 | 7.680 | 7.764 | 7.333 | 7.575 | 9,884,851 | -0.03(-0.40%) |
Feb 17, 2009 | 7.711 | 7.858 | 7.518 | 7.605 | 10,388,587 | -0.46(-5.76%) |
Feb 13, 2009 | 7.847 | 8.202 | 7.745 | 8.069 | 13,788,870 | -0.23(-2.82%) |
Feb 12, 2009 | 6.989 | 8.398 | 6.989 | 8.304 | 17,737,974 | +1.17(+16.41%) |
Feb 11, 2009 | 7.511 | 7.677 | 6.918 | 7.133 | 8,483,376 | -0.30(-4.01%) |
Feb 10, 2009 | 7.733 | 7.986 | 7.367 | 7.431 | 4,696,717 | -0.38(-4.88%) |
Feb 09, 2009 | 7.952 | 7.952 | 7.616 | 7.813 | 5,912,418 | -0.14(-1.71%) |
Feb 06, 2009 | 7.107 | 8.171 | 7.107 | 7.949 | 0 | +0.80(+11.26%) |
Feb 05, 2009 | 6.895 | 7.186 | 6.786 | 7.144 | 6,556,669 | +0.21(+3.05%) |
Feb 04, 2009 | 6.702 | 7.224 | 6.665 | 6.933 | 7,292,179 | +0.26(+3.90%) |
Feb 03, 2009 | 6.608 | 6.778 | 6.487 | 6.672 | 5,385,808 | +0.07(+1.03%) |