Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.08 | 16.82 | 15.88 | 16.39 | 11,553,745 | +0.84(+5.37%) |
Apr 29, 2009 | 14.70 | 15.87 | 14.43 | 15.56 | 8,719,658 | +1.07(+7.35%) |
Apr 28, 2009 | 14.10 | 14.87 | 13.95 | 14.49 | 7,155,460 | +0.10(+0.72%) |
Apr 27, 2009 | 14.75 | 15.02 | 14.11 | 14.39 | 6,291,524 | -0.73(-4.84%) |
Apr 24, 2009 | 14.42 | 15.33 | 14.06 | 15.12 | 8,098,920 | +0.92(+6.46%) |
Apr 23, 2009 | 14.21 | 14.51 | 13.59 | 14.20 | 6,055,082 | +0.05(+0.37%) |
Apr 22, 2009 | 13.27 | 14.48 | 13.00 | 14.15 | 9,106,630 | +0.69(+5.11%) |
Apr 21, 2009 | 13.07 | 13.49 | 12.59 | 13.46 | 7,596,802 | +0.44(+3.41%) |
Apr 20, 2009 | 13.40 | 13.66 | 12.84 | 13.02 | 7,489,628 | -0.98(-6.98%) |
Apr 17, 2009 | 13.47 | 14.15 | 13.17 | 14.00 | 10,722,290 | +0.60(+4.47%) |
Apr 16, 2009 | 13.83 | 14.49 | 13.21 | 13.40 | 23,600,674 | +0.72(+5.72%) |
Apr 15, 2009 | 13.01 | 13.15 | 12.41 | 12.67 | 10,947,931 | -0.47(-3.60%) |
Apr 14, 2009 | 13.21 | 13.92 | 12.87 | 13.15 | 7,267,416 | -0.21(-1.61%) |
Apr 13, 2009 | 13.20 | 13.57 | 12.91 | 13.36 | 9,182,892 | +0.03(+0.22%) |
Apr 09, 2009 | 12.45 | 13.33 | 12.07 | 13.33 | 7,756,257 | +1.30(+10.82%) |
Apr 08, 2009 | 12.00 | 12.34 | 11.67 | 12.03 | 4,538,477 | +0.12(+0.99%) |
Apr 07, 2009 | 12.55 | 12.55 | 11.52 | 11.91 | 9,089,589 | -0.74(-5.85%) |
Apr 06, 2009 | 12.19 | 12.72 | 11.87 | 12.65 | 8,006,156 | +0.40(+3.26%) |
Apr 03, 2009 | 11.65 | 12.27 | 11.39 | 12.25 | 6,824,403 | +0.62(+5.34%) |
Apr 02, 2009 | 10.51 | 12.27 | 10.51 | 11.63 | 12,414,575 | +1.43(+14.00%) |
Apr 01, 2009 | 9.610 | 10.25 | 9.544 | 10.20 | 5,237,928 | +0.30(+2.99%) |
Mar 31, 2009 | 10.13 | 10.21 | 9.721 | 9.906 | 5,429,047 | -0.02(-0.22%) |
Mar 30, 2009 | 10.33 | 10.33 | 9.728 | 9.928 | 5,290,077 | -1.44(-12.69%) |
Mar 26, 2009 | 10.69 | 11.47 | 10.45 | 11.37 | 9,207,162 | +0.93(+8.93%) |
Mar 25, 2009 | 10.17 | 11.02 | 9.943 | 10.44 | 7,358,083 | +0.48(+4.83%) |
Mar 24, 2009 | 10.36 | 10.36 | 9.914 | 9.958 | 8,492,347 | -0.52(-4.94%) |
Mar 23, 2009 | 9.914 | 10.48 | 9.891 | 10.48 | 10,542,731 | +1.08(+11.50%) |
Mar 20, 2009 | 9.877 | 9.988 | 9.233 | 9.396 | 7,198,731 | -0.97(-9.32%) |
Mar 19, 2009 | 10.25 | 10.88 | 9.803 | 10.36 | 11,140,430 | +0.18(+1.81%) |
Mar 18, 2009 | 8.375 | 10.32 | 8.286 | 10.18 | 13,819,710 | +1.73(+20.46%) |
Mar 17, 2009 | 8.316 | 8.541 | 8.034 | 8.449 | 5,818,974 | +0.19(+2.33%) |
Mar 16, 2009 | 8.212 | 8.782 | 8.131 | 8.256 | 9,171,003 | +0.31(+3.91%) |
Mar 13, 2009 | 8.175 | 8.693 | 7.650 | 7.946 | 0 | -0.06(-0.74%) |
Mar 12, 2009 | 7.480 | 8.064 | 7.213 | 8.005 | 5,643,789 | +0.53(+7.13%) |
Mar 11, 2009 | 7.502 | 7.850 | 7.311 | 7.472 | 9,005,313 | +0.07(+0.90%) |
Mar 10, 2009 | 6.399 | 7.443 | 6.333 | 7.406 | 11,971,491 | +1.18(+18.88%) |
Mar 09, 2009 | 6.163 | 6.385 | 6.022 | 6.229 | 6,537,441 | +0.07(+1.08%) |
Mar 06, 2009 | 6.547 | 6.799 | 5.956 | 6.163 | 0 | +0.10(+1.59%) |
Mar 05, 2009 | 6.436 | 6.533 | 5.911 | 6.067 | 10,569,967 | -0.52(-7.87%) |
Mar 04, 2009 | 7.161 | 7.228 | 6.451 | 6.584 | 12,085,921 | -0.14(-2.09%) |
Mar 02, 2009 | 7.309 | 7.406 | 6.644 | 6.725 | 10,044,899 | -0.75(-10.00%) |
Feb 27, 2009 | 7.457 | 7.642 | 7.312 | 7.472 | 0 | -0.10(-1.27%) |
Feb 26, 2009 | 7.657 | 8.023 | 7.435 | 7.568 | 6,320,404 | +0.09(+1.19%) |
Feb 25, 2009 | 7.761 | 7.761 | 7.295 | 7.480 | 9,875,972 | -0.28(-3.62%) |
Feb 24, 2009 | 7.694 | 7.872 | 7.235 | 7.761 | 11,792,894 | +0.13(+1.75%) |
Feb 23, 2009 | 8.323 | 8.323 | 7.535 | 7.628 | 9,900,534 | -0.38(-4.71%) |
Feb 20, 2009 | 7.813 | 8.160 | 7.509 | 8.005 | 0 | +0.04(+0.46%) |
Feb 19, 2009 | 8.693 | 8.804 | 7.879 | 7.968 | 9,060,346 | -0.43(-5.11%) |
Feb 18, 2009 | 8.841 | 9.004 | 8.205 | 8.397 | 10,413,508 | -0.38(-4.30%) |
Feb 17, 2009 | 8.863 | 8.952 | 8.582 | 8.774 | 9,142,377 | -0.33(-3.58%) |
Feb 13, 2009 | 9.041 | 9.381 | 9.026 | 9.100 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 9.736 | 9.743 | 8.693 | 9.100 | 18,360,488 | -0.82(-8.28%) |
Feb 11, 2009 | 9.817 | 10.23 | 9.632 | 9.921 | 6,197,607 | +0.20(+2.05%) |
Feb 10, 2009 | 10.51 | 10.79 | 9.371 | 9.721 | 9,508,619 | -0.86(-8.11%) |
Feb 09, 2009 | 10.51 | 10.90 | 10.29 | 10.58 | 6,524,513 | -0.09(-0.83%) |
Feb 06, 2009 | 9.706 | 10.70 | 9.706 | 10.67 | 0 | +0.99(+10.24%) |
Feb 05, 2009 | 9.366 | 9.877 | 9.137 | 9.677 | 8,595,291 | +0.28(+2.99%) |
Feb 04, 2009 | 9.936 | 10.05 | 9.344 | 9.396 | 11,538,435 | -0.76(-7.50%) |
Feb 03, 2009 | 8.900 | 10.76 | 8.811 | 10.16 | 27,451,552 | +1.38(+15.77%) |