Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.39 | 11.71 | 10.49 | 10.60 | 8,648,793 | -0.45(-4.07%) |
Apr 29, 2009 | 10.82 | 11.28 | 10.10 | 11.05 | 14,656,592 | -0.05(-0.49%) |
Apr 28, 2009 | 10.62 | 11.86 | 10.62 | 11.10 | 9,226,992 | -0.46(-3.95%) |
Apr 27, 2009 | 11.20 | 12.18 | 10.71 | 11.56 | 8,923,645 | -0.12(-1.03%) |
Apr 24, 2009 | 10.06 | 11.90 | 10.06 | 11.68 | 8,974,105 | +1.48(+14.47%) |
Apr 23, 2009 | 10.11 | 10.53 | 9.516 | 10.20 | 6,538,766 | +0.14(+1.43%) |
Apr 22, 2009 | 9.624 | 11.12 | 9.624 | 10.06 | 9,847,803 | -0.31(-3.01%) |
Apr 21, 2009 | 8.574 | 10.37 | 8.400 | 10.37 | 10,482,685 | +1.58(+17.95%) |
Apr 20, 2009 | 10.89 | 11.24 | 8.712 | 8.790 | 12,804,708 | -2.74(-23.78%) |
Apr 17, 2009 | 10.02 | 12.73 | 9.852 | 11.53 | 17,907,252 | +1.46(+14.47%) |
Apr 16, 2009 | 9.264 | 10.83 | 8.868 | 10.07 | 15,733,376 | +1.12(+12.46%) |
Apr 15, 2009 | 7.950 | 9.114 | 7.890 | 8.958 | 11,297,184 | +1.32(+17.28%) |
Apr 14, 2009 | 8.100 | 8.208 | 7.572 | 7.638 | 8,608,475 | -0.61(-7.42%) |
Apr 13, 2009 | 7.668 | 8.352 | 7.440 | 8.250 | 7,328,334 | +0.44(+5.61%) |
Apr 09, 2009 | 7.110 | 7.866 | 6.954 | 7.812 | 9,240,053 | +1.29(+19.78%) |
Apr 08, 2009 | 6.660 | 6.876 | 6.336 | 6.522 | 5,684,998 | +0.02(+0.28%) |
Apr 07, 2009 | 7.050 | 7.146 | 6.492 | 6.504 | 7,230,625 | -0.74(-10.26%) |
Apr 06, 2009 | 7.350 | 7.674 | 6.954 | 7.248 | 7,682,174 | -0.71(-8.97%) |
Apr 03, 2009 | 7.086 | 8.463 | 6.984 | 7.962 | 12,923,663 | +0.84(+11.79%) |
Apr 02, 2009 | 6.606 | 7.452 | 6.606 | 7.122 | 7,798,235 | +0.71(+11.14%) |
Apr 01, 2009 | 6.180 | 6.534 | 6.084 | 6.408 | 6,767,701 | -0.07(-1.11%) |
Mar 31, 2009 | 6.474 | 6.648 | 6.180 | 6.480 | 7,442,244 | +0.20(+3.25%) |
Mar 30, 2009 | 7.002 | 7.002 | 6.216 | 6.276 | 4,866,322 | -1.47(-18.98%) |
Mar 26, 2009 | 7.242 | 7.828 | 6.900 | 7.746 | 5,892,300 | +0.64(+9.04%) |
Mar 25, 2009 | 7.524 | 7.686 | 6.510 | 7.104 | 5,727,507 | -0.09(-1.25%) |
Mar 24, 2009 | 7.062 | 7.914 | 7.020 | 7.194 | 6,153,366 | -0.52(-6.69%) |
Mar 23, 2009 | 7.020 | 7.914 | 7.008 | 7.710 | 9,040,176 | +1.49(+23.92%) |
Mar 20, 2009 | 7.464 | 7.464 | 6.222 | 6.222 | 6,992,628 | -1.17(-15.83%) |
Mar 19, 2009 | 8.052 | 8.334 | 7.338 | 7.392 | 5,262,337 | -0.46(-5.88%) |
Mar 18, 2009 | 7.308 | 8.064 | 6.912 | 7.854 | 7,777,761 | +0.30(+3.97%) |
Mar 17, 2009 | 6.768 | 7.572 | 6.450 | 7.554 | 6,758,432 | +0.79(+11.61%) |
Mar 16, 2009 | 7.452 | 7.626 | 6.768 | 6.768 | 8,317,796 | -0.62(-8.37%) |
Mar 13, 2009 | 8.502 | 8.574 | 6.972 | 7.386 | 0 | -1.01(-12.07%) |
Mar 12, 2009 | 7.260 | 8.676 | 7.074 | 8.400 | 6,936,416 | +1.06(+14.38%) |
Mar 11, 2009 | 7.038 | 7.626 | 6.786 | 7.344 | 8,990,192 | +0.33(+4.70%) |
Mar 10, 2009 | 5.862 | 7.224 | 5.856 | 7.014 | 12,665,530 | +1.40(+25.03%) |
Mar 09, 2009 | 5.214 | 5.790 | 4.884 | 5.610 | 7,977,340 | +0.40(+7.59%) |
Mar 06, 2009 | 5.904 | 5.934 | 4.860 | 5.214 | 0 | -0.54(-9.38%) |
Mar 05, 2009 | 6.390 | 6.516 | 5.604 | 5.754 | 6,409,964 | -0.96(-14.30%) |
Mar 04, 2009 | 6.858 | 7.164 | 6.480 | 6.714 | 6,048,774 | +0.54(+8.75%) |
Mar 02, 2009 | 6.672 | 6.816 | 6.078 | 6.174 | 6,738,131 | -0.80(-11.45%) |
Feb 27, 2009 | 7.068 | 7.476 | 6.606 | 6.972 | 0 | -0.35(-4.83%) |
Feb 26, 2009 | 7.920 | 8.532 | 7.224 | 7.326 | 6,494,887 | -0.38(-4.98%) |
Feb 25, 2009 | 7.752 | 8.082 | 7.224 | 7.710 | 6,167,564 | -0.23(-2.87%) |
Feb 24, 2009 | 7.140 | 8.076 | 7.104 | 7.938 | 6,414,799 | +0.82(+11.55%) |
Feb 23, 2009 | 8.106 | 8.178 | 7.032 | 7.116 | 7,812,258 | -0.88(-11.03%) |
Feb 20, 2009 | 7.104 | 8.160 | 6.924 | 7.998 | 7,111,157 | +0.49(+6.47%) |
Feb 19, 2009 | 8.118 | 8.376 | 7.446 | 7.512 | 4,452,357 | -0.54(-6.71%) |
Feb 18, 2009 | 7.950 | 8.178 | 7.464 | 8.052 | 4,436,506 | +0.25(+3.23%) |
Feb 17, 2009 | 8.286 | 8.508 | 7.752 | 7.800 | 5,340,239 | -1.03(-11.62%) |
Feb 13, 2009 | 9.390 | 9.390 | 8.712 | 8.826 | 5,476,165 | -0.58(-6.19%) |
Feb 12, 2009 | 9.492 | 9.540 | 8.514 | 9.408 | 6,108,651 | -0.38(-3.92%) |
Feb 11, 2009 | 9.792 | 9.996 | 9.144 | 9.792 | 5,136,354 | +0.15(+1.56%) |
Feb 10, 2009 | 10.70 | 10.87 | 9.414 | 9.642 | 6,495,872 | -1.29(-11.80%) |
Feb 09, 2009 | 10.85 | 11.03 | 10.35 | 10.93 | 3,456,856 | +0.09(+0.83%) |
Feb 06, 2009 | 9.516 | 10.97 | 9.426 | 10.84 | 6,204,607 | +1.48(+15.83%) |
Feb 05, 2009 | 8.874 | 9.750 | 8.262 | 9.360 | 5,428,366 | +0.34(+3.79%) |
Feb 04, 2009 | 9.366 | 9.798 | 9.012 | 9.018 | 4,539,715 | -0.29(-3.09%) |
Feb 03, 2009 | 9.168 | 9.396 | 8.712 | 9.306 | 6,548,608 | +0.23(+2.51%) |