Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.70 | 11.45 | 10.70 | 10.93 | 13,402,218 | +0.40(+3.76%) |
Apr 29, 2009 | 10.27 | 10.78 | 10.20 | 10.53 | 9,058,621 | +0.47(+4.65%) |
Apr 28, 2009 | 10.47 | 10.48 | 10.03 | 10.07 | 7,097,065 | -0.57(-5.36%) |
Apr 27, 2009 | 10.47 | 11.04 | 10.30 | 10.64 | 6,240,210 | -0.06(-0.56%) |
Apr 24, 2009 | 10.07 | 10.83 | 9.949 | 10.70 | 7,078,212 | +0.78(+7.88%) |
Apr 23, 2009 | 9.990 | 10.09 | 9.711 | 9.915 | 7,093,675 | +0.03(+0.31%) |
Apr 22, 2009 | 9.095 | 10.28 | 9.046 | 9.884 | 8,422,328 | +0.57(+6.16%) |
Apr 21, 2009 | 9.103 | 9.333 | 8.718 | 9.310 | 6,819,078 | +0.19(+2.07%) |
Apr 20, 2009 | 9.658 | 9.665 | 9.073 | 9.122 | 6,845,371 | -0.79(-7.96%) |
Apr 17, 2009 | 9.477 | 9.986 | 9.205 | 9.911 | 5,136,058 | +0.15(+1.59%) |
Apr 16, 2009 | 9.605 | 9.854 | 9.503 | 9.756 | 6,667,284 | +0.21(+2.22%) |
Apr 15, 2009 | 9.435 | 9.646 | 9.344 | 9.545 | 5,474,694 | +0.05(+0.52%) |
Apr 14, 2009 | 9.605 | 9.771 | 9.382 | 9.495 | 5,438,506 | -0.23(-2.33%) |
Apr 13, 2009 | 9.582 | 9.782 | 9.159 | 9.722 | 7,641,463 | -0.05(-0.50%) |
Apr 09, 2009 | 9.307 | 9.892 | 9.220 | 9.771 | 10,332,349 | +0.87(+9.75%) |
Apr 08, 2009 | 9.061 | 9.363 | 8.676 | 8.903 | 7,422,953 | -0.07(-0.76%) |
Apr 07, 2009 | 9.718 | 9.439 | 8.635 | 8.971 | 21,422,860 | -0.11(-1.25%) |
Apr 06, 2009 | 8.922 | 9.741 | 8.865 | 9.084 | 14,697,970 | -0.22(-2.31%) |
Apr 03, 2009 | 9.133 | 9.416 | 8.952 | 9.299 | 6,878,754 | +0.14(+1.53%) |
Apr 02, 2009 | 8.246 | 9.288 | 7.978 | 9.159 | 12,319,241 | +1.25(+15.80%) |
Apr 01, 2009 | 7.513 | 7.925 | 7.325 | 7.910 | 7,499,652 | +0.25(+3.20%) |
Mar 31, 2009 | 7.940 | 8.080 | 7.483 | 7.664 | 6,187,293 | -0.21(-2.68%) |
Mar 30, 2009 | 7.963 | 7.963 | 7.336 | 7.876 | 8,819,605 | -0.32(-3.87%) |
Mar 26, 2009 | 8.099 | 8.351 | 7.902 | 8.193 | 8,796,377 | +0.23(+2.89%) |
Mar 25, 2009 | 7.963 | 8.695 | 7.729 | 7.963 | 16,220,122 | +0.08(+0.96%) |
Mar 24, 2009 | 7.645 | 8.174 | 7.521 | 7.887 | 8,728,052 | +0.12(+1.56%) |
Mar 23, 2009 | 7.374 | 7.785 | 7.374 | 7.766 | 7,705,345 | +0.74(+10.53%) |
Mar 20, 2009 | 7.562 | 7.562 | 6.905 | 7.026 | 5,551,134 | -0.55(-7.23%) |
Mar 19, 2009 | 7.781 | 7.781 | 7.343 | 7.574 | 11,862,532 | -0.09(-1.18%) |
Mar 18, 2009 | 7.053 | 7.849 | 6.921 | 7.664 | 8,156,191 | +0.60(+8.56%) |
Mar 17, 2009 | 6.977 | 7.060 | 6.668 | 7.060 | 5,586,893 | +0.10(+1.41%) |
Mar 16, 2009 | 7.121 | 7.223 | 6.879 | 6.962 | 9,675,162 | +0.05(+0.77%) |
Mar 13, 2009 | 6.728 | 6.962 | 6.656 | 6.909 | 0 | +0.29(+4.39%) |
Mar 12, 2009 | 6.165 | 6.683 | 6.045 | 6.619 | 5,962,496 | +0.42(+6.76%) |
Mar 11, 2009 | 5.996 | 6.460 | 5.931 | 6.199 | 7,449,289 | +0.20(+3.40%) |
Mar 10, 2009 | 5.965 | 6.154 | 5.818 | 5.996 | 8,349,742 | +0.23(+3.99%) |
Mar 09, 2009 | 5.584 | 5.943 | 5.584 | 5.765 | 11,120,506 | +0.03(+0.59%) |
Mar 06, 2009 | 6.105 | 6.788 | 5.520 | 5.731 | 0 | -0.28(-4.71%) |
Mar 05, 2009 | 6.192 | 6.192 | 5.897 | 6.014 | 6,615,117 | -0.39(-6.07%) |
Mar 04, 2009 | 6.037 | 6.509 | 6.037 | 6.403 | 4,340,482 | +0.28(+4.63%) |
Mar 02, 2009 | 6.343 | 6.400 | 6.048 | 6.120 | 5,748,285 | -0.39(-6.03%) |
Feb 27, 2009 | 6.551 | 6.698 | 6.332 | 6.513 | 0 | -0.04(-0.63%) |
Feb 26, 2009 | 6.796 | 6.796 | 6.441 | 6.554 | 5,635,387 | -0.13(-1.92%) |
Feb 25, 2009 | 6.807 | 6.894 | 6.501 | 6.683 | 7,973,318 | -0.20(-2.85%) |
Feb 24, 2009 | 6.494 | 6.924 | 6.305 | 6.879 | 8,013,334 | +0.48(+7.49%) |
Feb 23, 2009 | 6.796 | 6.860 | 6.384 | 6.400 | 6,583,050 | -0.31(-4.61%) |
Feb 20, 2009 | 6.762 | 6.932 | 6.581 | 6.709 | 0 | -0.25(-3.53%) |
Feb 19, 2009 | 7.653 | 7.744 | 6.921 | 6.955 | 6,324,450 | -0.62(-8.18%) |
Feb 18, 2009 | 7.679 | 7.762 | 7.332 | 7.574 | 9,886,197 | -0.03(-0.40%) |
Feb 17, 2009 | 7.710 | 7.857 | 7.517 | 7.604 | 10,390,002 | -0.46(-5.76%) |
Feb 13, 2009 | 7.846 | 8.200 | 7.744 | 8.068 | 13,790,749 | -0.23(-2.82%) |
Feb 12, 2009 | 6.989 | 8.397 | 6.989 | 8.302 | 17,740,390 | +1.17(+16.41%) |
Feb 11, 2009 | 7.510 | 7.676 | 6.917 | 7.132 | 8,484,532 | -0.30(-4.01%) |
Feb 10, 2009 | 7.732 | 7.985 | 7.366 | 7.430 | 4,697,357 | -0.38(-4.88%) |
Feb 09, 2009 | 7.951 | 7.951 | 7.615 | 7.812 | 5,913,223 | -0.14(-1.71%) |
Feb 06, 2009 | 7.106 | 8.170 | 7.106 | 7.947 | 0 | +0.80(+11.26%) |
Feb 05, 2009 | 6.894 | 7.185 | 6.785 | 7.143 | 6,557,562 | +0.21(+3.05%) |
Feb 04, 2009 | 6.702 | 7.223 | 6.664 | 6.932 | 7,293,173 | +0.26(+3.90%) |
Feb 03, 2009 | 6.607 | 6.777 | 6.486 | 6.671 | 5,386,542 | +0.07(+1.03%) |