Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.868 | 8.990 | 8.747 | 8.776 | 4,487,723 | -0.01(-0.07%) |
Apr 29, 2009 | 8.567 | 8.886 | 8.526 | 8.781 | 5,412,326 | +0.21(+2.50%) |
Apr 28, 2009 | 8.735 | 9.060 | 8.515 | 8.567 | 7,721,097 | -0.25(-2.83%) |
Apr 27, 2009 | 8.805 | 9.066 | 8.724 | 8.816 | 6,362,622 | -0.02(-0.20%) |
Apr 24, 2009 | 9.181 | 9.263 | 8.781 | 8.834 | 9,589,485 | -0.26(-2.87%) |
Apr 23, 2009 | 9.228 | 9.297 | 9.031 | 9.095 | 7,457,125 | -0.16(-1.69%) |
Apr 22, 2009 | 9.402 | 9.483 | 9.216 | 9.251 | 5,128,486 | -0.16(-1.72%) |
Apr 21, 2009 | 9.210 | 9.413 | 9.066 | 9.413 | 6,419,333 | +0.20(+2.20%) |
Apr 20, 2009 | 9.379 | 9.726 | 9.193 | 9.210 | 9,686,884 | -0.29(-3.05%) |
Apr 17, 2009 | 9.512 | 9.697 | 9.361 | 9.500 | 8,262,122 | -0.01(-0.12%) |
Apr 16, 2009 | 9.338 | 9.605 | 9.228 | 9.512 | 11,083,747 | +0.25(+2.69%) |
Apr 15, 2009 | 9.158 | 9.309 | 9.100 | 9.263 | 8,172,642 | +0.07(+0.76%) |
Apr 14, 2009 | 9.019 | 9.361 | 9.019 | 9.193 | 10,039,202 | +0.11(+1.21%) |
Apr 13, 2009 | 9.089 | 9.123 | 8.839 | 9.083 | 8,973,484 | +0.05(+0.58%) |
Apr 09, 2009 | 9.541 | 9.622 | 8.799 | 9.031 | 12,321,440 | -0.46(-4.88%) |
Apr 08, 2009 | 9.703 | 9.836 | 9.408 | 9.494 | 7,375,883 | -0.16(-1.62%) |
Apr 07, 2009 | 9.865 | 10.05 | 9.651 | 9.651 | 6,393,779 | -0.37(-3.65%) |
Apr 06, 2009 | 10.14 | 10.31 | 9.929 | 10.02 | 6,314,656 | -0.30(-2.92%) |
Apr 03, 2009 | 10.38 | 10.58 | 10.20 | 10.32 | 6,338,555 | -0.13(-1.22%) |
Apr 02, 2009 | 10.48 | 10.72 | 10.28 | 10.45 | 10,530,668 | +0.19(+1.81%) |
Apr 01, 2009 | 10.42 | 10.57 | 10.17 | 10.26 | 10,826,914 | -0.28(-2.69%) |
Mar 31, 2009 | 10.12 | 10.75 | 9.987 | 10.54 | 13,322,193 | +0.47(+4.66%) |
Mar 30, 2009 | 9.819 | 10.20 | 9.761 | 10.07 | 12,123,388 | -0.02(-0.23%) |
Mar 26, 2009 | 9.993 | 10.21 | 9.918 | 10.10 | 15,416,148 | +0.21(+2.17%) |
Mar 25, 2009 | 9.599 | 10.02 | 9.587 | 9.883 | 13,017,672 | +0.30(+3.08%) |
Mar 24, 2009 | 9.981 | 10.18 | 9.413 | 9.587 | 12,811,334 | -0.49(-4.83%) |
Mar 23, 2009 | 10.42 | 10.45 | 9.860 | 10.07 | 18,106,596 | -1.01(-9.15%) |
Mar 20, 2009 | 11.36 | 11.42 | 11.01 | 11.09 | 5,291,976 | -0.22(-1.95%) |
Mar 19, 2009 | 11.22 | 11.40 | 11.17 | 11.31 | 5,357,592 | +0.05(+0.41%) |
Mar 18, 2009 | 10.92 | 11.31 | 10.64 | 11.26 | 5,809,459 | +0.01(+0.05%) |
Mar 17, 2009 | 10.92 | 11.27 | 10.82 | 11.26 | 6,757,196 | +0.34(+3.08%) |
Mar 16, 2009 | 11.00 | 11.17 | 10.83 | 10.92 | 6,754,025 | +0.00(+0.00%) |
Mar 13, 2009 | 11.02 | 11.05 | 10.76 | 10.92 | 0 | -0.09(-0.79%) |
Mar 12, 2009 | 10.53 | 11.07 | 10.42 | 11.01 | 5,705,485 | +0.47(+4.46%) |
Mar 11, 2009 | 10.68 | 10.73 | 10.45 | 10.54 | 7,517,820 | -0.03(-0.33%) |
Mar 10, 2009 | 10.47 | 10.58 | 10.29 | 10.57 | 9,802,090 | +0.24(+2.36%) |
Mar 09, 2009 | 10.72 | 10.80 | 10.24 | 10.33 | 6,754,789 | -0.50(-4.60%) |
Mar 06, 2009 | 10.96 | 11.21 | 10.54 | 10.83 | 0 | +0.79(+7.85%) |
Mar 05, 2009 | 10.43 | 10.43 | 9.918 | 10.04 | 10,296,922 | -0.45(-4.26%) |
Mar 04, 2009 | 10.21 | 10.89 | 10.21 | 10.49 | 8,098,192 | -0.21(-1.95%) |
Mar 02, 2009 | 10.85 | 11.01 | 10.63 | 10.69 | 7,464,768 | -0.38(-3.40%) |
Feb 27, 2009 | 11.20 | 11.37 | 11.00 | 11.07 | 0 | -0.26(-2.30%) |
Feb 26, 2009 | 11.63 | 11.82 | 11.29 | 11.33 | 4,866,969 | -0.34(-2.93%) |
Feb 25, 2009 | 11.11 | 11.95 | 11.11 | 11.67 | 5,082,768 | +0.03(+0.25%) |
Feb 24, 2009 | 11.51 | 11.71 | 11.34 | 11.64 | 5,370,517 | +0.31(+2.71%) |
Feb 23, 2009 | 11.95 | 11.98 | 11.30 | 11.34 | 5,142,676 | -0.49(-4.16%) |
Feb 20, 2009 | 11.59 | 12.25 | 11.54 | 11.83 | 4,378,935 | +0.13(+1.09%) |
Feb 19, 2009 | 12.12 | 12.35 | 11.66 | 11.70 | 5,101,471 | -0.28(-2.37%) |
Feb 18, 2009 | 12.26 | 12.32 | 11.89 | 11.99 | 6,407,802 | -0.23(-1.85%) |
Feb 17, 2009 | 12.28 | 12.39 | 12.06 | 12.21 | 5,285,283 | -0.28(-2.23%) |
Feb 13, 2009 | 12.65 | 12.71 | 12.43 | 12.49 | 3,846,526 | -0.19(-1.51%) |
Feb 12, 2009 | 12.54 | 12.69 | 12.21 | 12.68 | 4,710,837 | +0.03(+0.23%) |
Feb 11, 2009 | 12.50 | 12.68 | 12.40 | 12.65 | 4,974,861 | +0.20(+1.63%) |
Feb 10, 2009 | 12.99 | 13.20 | 12.32 | 12.45 | 7,945,959 | -0.71(-5.37%) |
Feb 09, 2009 | 13.13 | 13.21 | 12.83 | 13.16 | 4,461,692 | -0.06(-0.44%) |
Feb 06, 2009 | 12.55 | 13.32 | 12.55 | 13.22 | 7,054,244 | +0.56(+4.44%) |
Feb 05, 2009 | 12.17 | 12.70 | 12.17 | 12.65 | 5,270,584 | +0.33(+2.68%) |
Feb 04, 2009 | 12.46 | 12.61 | 12.24 | 12.32 | 4,356,864 | -0.06(-0.47%) |
Feb 03, 2009 | 12.33 | 12.49 | 11.94 | 12.38 | 3,502,512 | +0.14(+1.19%) |