Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.871 | 8.993 | 8.750 | 8.779 | 4,486,222 | -0.01(-0.07%) |
Apr 29, 2009 | 8.570 | 8.889 | 8.529 | 8.784 | 5,410,515 | +0.21(+2.50%) |
Apr 28, 2009 | 8.738 | 9.063 | 8.518 | 8.570 | 7,718,515 | -0.25(-2.83%) |
Apr 27, 2009 | 8.808 | 9.069 | 8.726 | 8.819 | 6,360,494 | -0.02(-0.20%) |
Apr 24, 2009 | 9.185 | 9.266 | 8.784 | 8.837 | 9,586,277 | -0.26(-2.87%) |
Apr 23, 2009 | 9.231 | 9.300 | 9.034 | 9.098 | 7,454,631 | -0.16(-1.69%) |
Apr 22, 2009 | 9.405 | 9.486 | 9.219 | 9.254 | 5,126,771 | -0.16(-1.72%) |
Apr 21, 2009 | 9.214 | 9.416 | 9.069 | 9.416 | 6,417,186 | +0.20(+2.20%) |
Apr 20, 2009 | 9.382 | 9.730 | 9.196 | 9.214 | 9,683,643 | -0.29(-3.05%) |
Apr 17, 2009 | 9.515 | 9.701 | 9.364 | 9.503 | 8,259,358 | -0.01(-0.12%) |
Apr 16, 2009 | 9.341 | 9.608 | 9.231 | 9.515 | 11,080,039 | +0.25(+2.69%) |
Apr 15, 2009 | 9.161 | 9.312 | 9.103 | 9.266 | 8,169,908 | +0.07(+0.76%) |
Apr 14, 2009 | 9.022 | 9.364 | 9.022 | 9.196 | 10,035,844 | +0.11(+1.21%) |
Apr 13, 2009 | 9.092 | 9.127 | 8.842 | 9.086 | 8,970,482 | +0.05(+0.58%) |
Apr 09, 2009 | 9.544 | 9.625 | 8.802 | 9.034 | 12,317,318 | -0.46(-4.88%) |
Apr 08, 2009 | 9.706 | 9.840 | 9.411 | 9.498 | 7,373,416 | -0.16(-1.62%) |
Apr 07, 2009 | 9.869 | 10.05 | 9.654 | 9.654 | 6,391,641 | -0.37(-3.65%) |
Apr 06, 2009 | 10.15 | 10.31 | 9.933 | 10.02 | 6,312,543 | -0.30(-2.92%) |
Apr 03, 2009 | 10.38 | 10.59 | 10.20 | 10.32 | 6,336,435 | -0.13(-1.22%) |
Apr 02, 2009 | 10.48 | 10.72 | 10.28 | 10.45 | 10,527,146 | +0.19(+1.81%) |
Apr 01, 2009 | 10.43 | 10.57 | 10.18 | 10.26 | 10,823,292 | -0.28(-2.69%) |
Mar 31, 2009 | 10.12 | 10.75 | 9.990 | 10.55 | 13,317,737 | +0.47(+4.66%) |
Mar 30, 2009 | 9.822 | 10.20 | 9.764 | 10.08 | 12,119,333 | -0.02(-0.23%) |
Mar 26, 2009 | 9.996 | 10.22 | 9.921 | 10.10 | 15,410,991 | +0.21(+2.17%) |
Mar 25, 2009 | 9.602 | 10.02 | 9.590 | 9.886 | 13,013,317 | +0.30(+3.08%) |
Mar 24, 2009 | 9.985 | 10.19 | 9.416 | 9.590 | 12,807,049 | -0.49(-4.83%) |
Mar 23, 2009 | 10.42 | 10.45 | 9.863 | 10.08 | 18,100,538 | -1.01(-9.15%) |
Mar 20, 2009 | 11.36 | 11.43 | 11.02 | 11.09 | 5,290,206 | -0.22(-1.95%) |
Mar 19, 2009 | 11.22 | 11.40 | 11.17 | 11.31 | 5,355,799 | +0.05(+0.41%) |
Mar 18, 2009 | 10.92 | 11.32 | 10.65 | 11.27 | 5,807,515 | +0.01(+0.05%) |
Mar 17, 2009 | 10.92 | 11.28 | 10.82 | 11.26 | 6,754,936 | +0.34(+3.08%) |
Mar 16, 2009 | 11.00 | 11.17 | 10.84 | 10.92 | 6,751,766 | +0.00(+0.00%) |
Mar 13, 2009 | 11.02 | 11.05 | 10.77 | 10.92 | 0 | -0.09(-0.79%) |
Mar 12, 2009 | 10.54 | 11.07 | 10.42 | 11.01 | 5,703,577 | +0.47(+4.46%) |
Mar 11, 2009 | 10.68 | 10.73 | 10.45 | 10.54 | 7,515,305 | -0.03(-0.33%) |
Mar 10, 2009 | 10.48 | 10.58 | 10.29 | 10.58 | 9,798,811 | +0.24(+2.36%) |
Mar 09, 2009 | 10.72 | 10.80 | 10.25 | 10.33 | 6,752,530 | -0.50(-4.60%) |
Mar 06, 2009 | 10.96 | 11.21 | 10.54 | 10.83 | 0 | +0.79(+7.85%) |
Mar 05, 2009 | 10.44 | 10.44 | 9.921 | 10.04 | 10,293,478 | -0.45(-4.26%) |
Mar 04, 2009 | 10.22 | 10.89 | 10.22 | 10.49 | 8,095,483 | -0.21(-1.95%) |
Mar 02, 2009 | 10.85 | 11.02 | 10.63 | 10.70 | 7,462,271 | -0.38(-3.40%) |
Feb 27, 2009 | 11.21 | 11.37 | 11.00 | 11.07 | 0 | -0.26(-2.30%) |
Feb 26, 2009 | 11.63 | 11.82 | 11.29 | 11.34 | 4,865,341 | -0.34(-2.93%) |
Feb 25, 2009 | 11.12 | 11.96 | 11.12 | 11.68 | 5,081,068 | +0.03(+0.25%) |
Feb 24, 2009 | 11.51 | 11.72 | 11.34 | 11.65 | 5,368,720 | +0.31(+2.71%) |
Feb 23, 2009 | 11.96 | 11.99 | 11.30 | 11.34 | 5,140,956 | -0.49(-4.16%) |
Feb 20, 2009 | 11.60 | 12.25 | 11.54 | 11.83 | 4,377,470 | +0.13(+1.09%) |
Feb 19, 2009 | 12.12 | 12.35 | 11.67 | 11.71 | 5,099,765 | -0.28(-2.37%) |
Feb 18, 2009 | 12.26 | 12.32 | 11.90 | 11.99 | 6,405,658 | -0.23(-1.85%) |
Feb 17, 2009 | 12.29 | 12.39 | 12.06 | 12.22 | 5,283,515 | -0.28(-2.23%) |
Feb 13, 2009 | 12.66 | 12.71 | 12.44 | 12.50 | 3,845,239 | -0.19(-1.51%) |
Feb 12, 2009 | 12.55 | 12.70 | 12.21 | 12.69 | 4,709,261 | +0.03(+0.23%) |
Feb 11, 2009 | 12.51 | 12.68 | 12.41 | 12.66 | 4,973,197 | +0.20(+1.63%) |
Feb 10, 2009 | 12.99 | 13.20 | 12.33 | 12.45 | 7,943,301 | -0.71(-5.37%) |
Feb 09, 2009 | 13.14 | 13.21 | 12.83 | 13.16 | 4,460,199 | -0.06(-0.44%) |
Feb 06, 2009 | 12.56 | 13.32 | 12.56 | 13.22 | 7,051,884 | +0.56(+4.44%) |
Feb 05, 2009 | 12.17 | 12.70 | 12.17 | 12.66 | 5,268,821 | +0.33(+2.68%) |
Feb 04, 2009 | 12.47 | 12.62 | 12.24 | 12.33 | 4,355,407 | -0.06(-0.47%) |
Feb 03, 2009 | 12.34 | 12.49 | 11.94 | 12.39 | 3,501,341 | +0.14(+1.18%) |