Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.38 | 13.19 | 12.21 | 12.38 | 4,419,963 | +0.27(+2.22%) |
Apr 29, 2009 | 11.24 | 12.27 | 11.09 | 12.11 | 4,208,165 | +1.04(+9.40%) |
Apr 28, 2009 | 11.08 | 11.29 | 10.77 | 11.07 | 2,162,638 | -0.06(-0.56%) |
Apr 27, 2009 | 11.47 | 11.49 | 10.87 | 11.13 | 3,221,449 | -0.51(-4.39%) |
Apr 24, 2009 | 10.72 | 11.80 | 10.63 | 11.65 | 6,329,184 | +1.09(+10.28%) |
Apr 23, 2009 | 10.55 | 10.82 | 10.28 | 10.56 | 3,817,759 | +0.09(+0.86%) |
Apr 22, 2009 | 10.48 | 11.22 | 9.807 | 10.47 | 10,017,369 | -0.33(-3.07%) |
Apr 21, 2009 | 9.807 | 10.87 | 9.520 | 10.80 | 6,790,097 | +0.66(+6.55%) |
Apr 20, 2009 | 11.13 | 11.13 | 10.05 | 10.14 | 4,329,419 | -1.26(-11.02%) |
Apr 17, 2009 | 11.34 | 11.68 | 11.06 | 11.40 | 4,428,440 | +0.13(+1.11%) |
Apr 16, 2009 | 10.77 | 11.48 | 10.77 | 11.27 | 3,742,400 | +0.16(+1.45%) |
Apr 15, 2009 | 10.61 | 11.30 | 10.51 | 11.11 | 2,561,449 | +0.39(+3.69%) |
Apr 14, 2009 | 11.12 | 11.46 | 10.60 | 10.71 | 2,051,650 | -0.39(-3.48%) |
Apr 13, 2009 | 10.61 | 11.24 | 10.23 | 11.10 | 2,852,589 | +0.32(+3.00%) |
Apr 09, 2009 | 9.816 | 10.85 | 9.726 | 10.78 | 4,305,787 | +1.31(+13.84%) |
Apr 08, 2009 | 9.439 | 9.690 | 9.206 | 9.466 | 1,376,365 | +0.11(+1.15%) |
Apr 07, 2009 | 9.663 | 9.690 | 9.251 | 9.358 | 1,745,129 | -0.59(-5.95%) |
Apr 06, 2009 | 10.09 | 10.09 | 9.574 | 9.951 | 1,947,805 | -0.12(-1.16%) |
Apr 03, 2009 | 9.421 | 10.27 | 9.260 | 10.07 | 3,595,870 | +0.61(+6.45%) |
Apr 02, 2009 | 9.188 | 9.726 | 8.973 | 9.457 | 4,055,439 | +0.72(+8.21%) |
Apr 01, 2009 | 8.156 | 8.784 | 7.986 | 8.739 | 2,877,306 | +0.44(+5.30%) |
Mar 31, 2009 | 8.479 | 8.703 | 8.210 | 8.300 | 4,084,909 | -0.16(-1.91%) |
Mar 30, 2009 | 9.439 | 9.439 | 8.147 | 8.461 | 5,274,202 | -1.35(-13.80%) |
Mar 26, 2009 | 9.421 | 9.834 | 9.107 | 9.816 | 6,077,647 | +0.61(+6.63%) |
Mar 25, 2009 | 9.367 | 9.870 | 8.676 | 9.206 | 3,205,977 | -0.18(-1.91%) |
Mar 24, 2009 | 9.080 | 9.681 | 8.847 | 9.385 | 3,298,306 | +0.05(+0.58%) |
Mar 23, 2009 | 8.910 | 9.367 | 8.860 | 9.331 | 3,808,176 | +1.15(+14.04%) |
Mar 20, 2009 | 8.946 | 9.026 | 8.003 | 8.183 | 2,793,838 | -0.69(-7.79%) |
Mar 19, 2009 | 8.829 | 9.219 | 8.524 | 8.874 | 5,104,260 | -0.16(-1.79%) |
Mar 18, 2009 | 8.739 | 9.161 | 8.380 | 9.035 | 4,940,317 | +0.23(+2.65%) |
Mar 17, 2009 | 8.614 | 8.820 | 8.282 | 8.802 | 3,085,474 | +0.20(+2.29%) |
Mar 16, 2009 | 8.730 | 9.188 | 8.551 | 8.605 | 4,966,641 | -0.01(-0.10%) |
Mar 13, 2009 | 8.973 | 9.197 | 8.380 | 8.614 | 0 | -0.22(-2.54%) |
Mar 12, 2009 | 8.309 | 8.865 | 7.887 | 8.838 | 3,326,696 | +0.48(+5.69%) |
Mar 11, 2009 | 8.524 | 9.044 | 8.147 | 8.362 | 5,125,548 | +0.04(+0.43%) |
Mar 10, 2009 | 7.402 | 8.344 | 7.375 | 8.326 | 5,332,523 | +1.24(+17.47%) |
Mar 09, 2009 | 6.729 | 7.357 | 6.613 | 7.088 | 3,415,360 | +0.24(+3.54%) |
Mar 06, 2009 | 7.070 | 7.402 | 6.586 | 6.846 | 0 | -0.13(-1.80%) |
Mar 05, 2009 | 7.411 | 7.537 | 6.855 | 6.972 | 4,080,281 | -0.76(-9.86%) |
Mar 04, 2009 | 7.214 | 8.102 | 7.178 | 7.734 | 4,362,318 | +0.80(+11.51%) |
Mar 02, 2009 | 7.752 | 7.878 | 6.909 | 6.936 | 6,266,525 | -1.07(-13.34%) |
Feb 27, 2009 | 6.873 | 8.111 | 6.873 | 8.003 | 0 | +0.92(+13.05%) |
Feb 26, 2009 | 7.645 | 7.941 | 7.061 | 7.079 | 4,706,546 | -0.49(-6.52%) |
Feb 25, 2009 | 7.770 | 8.506 | 7.375 | 7.573 | 8,372,350 | +0.04(+0.48%) |
Feb 24, 2009 | 6.873 | 7.707 | 6.720 | 7.537 | 4,414,539 | +0.74(+10.96%) |
Feb 23, 2009 | 7.465 | 7.582 | 6.774 | 6.792 | 5,792,539 | -0.55(-7.46%) |
Feb 20, 2009 | 7.034 | 7.528 | 6.927 | 7.340 | 0 | +0.37(+5.28%) |
Feb 19, 2009 | 7.322 | 7.591 | 6.900 | 6.972 | 3,729,029 | -0.29(-3.96%) |
Feb 18, 2009 | 7.393 | 7.555 | 6.837 | 7.259 | 5,958,369 | +0.04(+0.50%) |
Feb 17, 2009 | 8.506 | 8.506 | 7.133 | 7.223 | 7,792,458 | -1.45(-16.75%) |
Feb 13, 2009 | 8.667 | 9.103 | 8.389 | 8.676 | 6,481,060 | +0.20(+2.33%) |
Feb 12, 2009 | 9.457 | 9.762 | 7.761 | 8.479 | 21,925,448 | -3.74(-30.62%) |
Feb 11, 2009 | 12.27 | 12.79 | 11.84 | 12.22 | 4,613,537 | +0.09(+0.74%) |
Feb 10, 2009 | 12.98 | 13.64 | 11.89 | 12.13 | 4,806,523 | -1.00(-7.59%) |
Feb 09, 2009 | 12.81 | 13.61 | 12.66 | 13.13 | 4,662,250 | +0.31(+2.38%) |
Feb 06, 2009 | 12.14 | 12.91 | 12.12 | 12.82 | 4,024,726 | +0.74(+6.09%) |
Feb 05, 2009 | 11.13 | 12.17 | 10.95 | 12.09 | 3,717,790 | +0.79(+6.99%) |
Feb 04, 2009 | 10.78 | 11.89 | 10.77 | 11.30 | 4,061,034 | +0.52(+4.83%) |
Feb 03, 2009 | 10.51 | 11.11 | 10.19 | 10.78 | 4,097,556 | +0.21(+1.95%) |