Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.06 | 12.09 | 11.30 | 11.38 | 16,580,786 | -0.30(-2.56%) |
Apr 29, 2009 | 11.16 | 11.95 | 11.06 | 11.68 | 19,866,048 | +0.87(+8.10%) |
Apr 28, 2009 | 11.14 | 11.75 | 10.80 | 10.80 | 19,603,434 | -0.70(-6.10%) |
Apr 27, 2009 | 11.96 | 12.44 | 11.41 | 11.50 | 16,534,964 | -1.07(-8.52%) |
Apr 24, 2009 | 11.72 | 12.96 | 10.91 | 12.57 | 38,917,728 | +0.84(+7.19%) |
Apr 23, 2009 | 12.53 | 12.99 | 10.73 | 11.73 | 34,381,852 | -0.40(-3.31%) |
Apr 22, 2009 | 12.06 | 12.82 | 11.79 | 12.13 | 27,617,890 | -0.52(-4.11%) |
Apr 21, 2009 | 10.68 | 12.78 | 10.58 | 12.65 | 27,469,636 | +1.06(+9.18%) |
Apr 20, 2009 | 13.35 | 13.43 | 11.09 | 11.59 | 30,395,822 | -2.62(-18.46%) |
Apr 17, 2009 | 12.98 | 14.76 | 12.61 | 14.21 | 33,874,396 | +1.32(+10.27%) |
Apr 16, 2009 | 12.54 | 13.12 | 11.57 | 12.89 | 27,826,432 | +0.54(+4.34%) |
Apr 15, 2009 | 11.30 | 12.46 | 10.91 | 12.35 | 16,804,050 | +0.98(+8.66%) |
Apr 14, 2009 | 12.61 | 13.15 | 11.20 | 11.37 | 25,918,580 | -1.28(-10.15%) |
Apr 13, 2009 | 10.69 | 13.50 | 10.45 | 12.65 | 33,609,244 | +1.51(+13.58%) |
Apr 09, 2009 | 9.856 | 11.20 | 9.809 | 11.14 | 31,988,508 | +2.61(+30.56%) |
Apr 08, 2009 | 9.423 | 9.533 | 8.272 | 8.532 | 17,031,252 | -0.79(-8.45%) |
Apr 07, 2009 | 9.651 | 9.817 | 9.257 | 9.320 | 13,490,610 | -0.69(-6.85%) |
Apr 06, 2009 | 10.42 | 10.45 | 9.864 | 10.01 | 14,779,177 | -0.88(-8.10%) |
Apr 03, 2009 | 10.07 | 10.97 | 9.864 | 10.89 | 14,568,479 | +0.79(+7.80%) |
Apr 02, 2009 | 10.40 | 10.79 | 9.698 | 10.10 | 21,724,014 | +0.63(+6.66%) |
Apr 01, 2009 | 9.045 | 9.604 | 8.674 | 9.470 | 19,790,652 | +0.22(+2.39%) |
Mar 31, 2009 | 8.832 | 9.462 | 8.564 | 9.249 | 15,360,886 | +0.70(+8.20%) |
Mar 30, 2009 | 9.391 | 9.517 | 8.422 | 8.548 | 16,843,652 | -1.36(-13.75%) |
Mar 27, 2009 | 10.28 | 10.49 | 9.832 | 9.911 | 14,551,216 | -0.70(-6.61%) |
Mar 26, 2009 | 10.60 | 10.69 | 9.706 | 10.61 | 16,404,738 | +0.39(+3.78%) |
Mar 25, 2009 | 10.60 | 10.83 | 9.486 | 10.23 | 17,031,886 | +0.05(+0.46%) |
Mar 24, 2009 | 10.55 | 11.02 | 9.998 | 10.18 | 16,459,951 | -0.94(-8.43%) |
Mar 23, 2009 | 10.37 | 11.15 | 10.01 | 11.12 | 19,999,832 | +1.62(+17.10%) |
Mar 20, 2009 | 10.04 | 10.18 | 9.249 | 9.494 | 14,676,366 | -0.48(-4.82%) |
Mar 19, 2009 | 11.31 | 11.72 | 9.856 | 9.974 | 17,993,868 | -1.20(-10.72%) |
Mar 18, 2009 | 9.265 | 11.42 | 9.186 | 11.17 | 29,475,090 | +1.60(+16.71%) |
Mar 17, 2009 | 9.037 | 9.620 | 8.666 | 9.572 | 17,063,364 | +0.53(+5.84%) |
Mar 16, 2009 | 9.998 | 10.21 | 8.989 | 9.045 | 21,580,458 | -0.58(-5.98%) |
Mar 13, 2009 | 10.26 | 10.38 | 9.139 | 9.620 | 20,023,182 | -0.67(-6.51%) |
Mar 12, 2009 | 8.824 | 10.66 | 8.532 | 10.29 | 23,888,378 | +1.45(+16.40%) |
Mar 11, 2009 | 9.234 | 9.635 | 8.603 | 8.840 | 19,148,654 | -0.08(-0.88%) |
Mar 10, 2009 | 8.690 | 8.926 | 8.320 | 8.918 | 24,082,706 | +0.97(+12.19%) |
Mar 09, 2009 | 7.099 | 8.469 | 7.051 | 7.949 | 20,424,656 | +0.22(+2.85%) |
Mar 06, 2009 | 8.288 | 8.517 | 7.532 | 7.729 | 18,116,860 | -0.87(-10.16%) |
Mar 05, 2009 | 8.863 | 9.123 | 8.044 | 8.603 | 18,154,178 | +0.06(+0.65%) |
Mar 04, 2009 | 9.139 | 9.336 | 8.328 | 8.548 | 17,939,922 | -0.17(-1.99%) |
Mar 03, 2009 | 9.021 | 9.793 | 8.485 | 8.722 | 23,115,392 | -0.59(-6.36%) |
Mar 02, 2009 | 9.617 | 10.44 | 9.046 | 9.314 | 21,683,296 | -0.89(-8.71%) |
Feb 27, 2009 | 9.478 | 11.11 | 9.273 | 10.20 | 64,675,624 | +1.62(+18.81%) |
Feb 26, 2009 | 7.221 | 9.360 | 6.706 | 8.588 | 46,253,736 | +1.30(+17.77%) |
Feb 25, 2009 | 6.206 | 7.448 | 6.058 | 7.292 | 35,154,440 | +1.14(+18.53%) |
Feb 24, 2009 | 6.074 | 6.581 | 5.863 | 6.152 | 32,344,362 | -0.47(-7.05%) |
Feb 23, 2009 | 6.534 | 7.080 | 6.308 | 6.618 | 30,064,646 | +1.39(+26.53%) |
Feb 20, 2009 | 6.097 | 6.214 | 5.223 | 5.231 | 19,734,608 | -0.59(-10.19%) |
Feb 19, 2009 | 5.715 | 6.089 | 5.363 | 5.824 | 22,695,324 | +0.27(+4.92%) |
Feb 18, 2009 | 6.269 | 6.355 | 5.402 | 5.551 | 29,163,582 | -0.42(-7.05%) |
Feb 17, 2009 | 6.744 | 6.837 | 5.812 | 5.972 | 27,108,380 | -1.25(-17.31%) |
Feb 13, 2009 | 7.713 | 7.799 | 6.706 | 7.221 | 31,784,342 | -0.65(-8.23%) |
Feb 12, 2009 | 7.549 | 8.260 | 7.260 | 7.869 | 32,604,900 | +0.80(+11.26%) |
Feb 11, 2009 | 10.04 | 10.15 | 6.854 | 7.073 | 48,966,976 | -0.54(-7.05%) |
Feb 10, 2009 | 10.80 | 10.92 | 7.374 | 7.609 | 45,515,760 | -2.84(-27.17%) |
Feb 09, 2009 | 10.42 | 11.46 | 9.927 | 10.45 | 18,219,998 | +2.34(+28.81%) |
Feb 06, 2009 | 7.737 | 8.525 | 7.237 | 8.111 | 25,170,444 | +0.33(+4.21%) |
Feb 05, 2009 | 7.979 | 8.627 | 7.627 | 7.783 | 20,490,990 | -0.04(-0.50%) |
Feb 04, 2009 | 9.493 | 9.501 | 6.901 | 7.823 | 37,925,452 | -1.51(-16.15%) |
Feb 03, 2009 | 9.540 | 9.688 | 8.970 | 9.329 | 11,068,806 | -0.71(-7.05%) |