Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.11 | 14.17 | 13.35 | 13.41 | 7,171,735 | -0.51(-3.64%) |
Apr 29, 2009 | 13.42 | 14.14 | 13.40 | 13.91 | 4,082,384 | +0.63(+4.76%) |
Apr 28, 2009 | 12.79 | 13.58 | 12.71 | 13.28 | 4,003,383 | +0.22(+1.68%) |
Apr 27, 2009 | 13.40 | 13.77 | 12.80 | 13.06 | 7,756,378 | -0.46(-3.40%) |
Apr 24, 2009 | 11.82 | 13.66 | 11.77 | 13.52 | 13,416,091 | +2.33(+20.87%) |
Apr 23, 2009 | 11.11 | 11.34 | 10.90 | 11.19 | 3,180,686 | +0.09(+0.79%) |
Apr 22, 2009 | 10.76 | 11.53 | 10.64 | 11.10 | 2,966,092 | +0.22(+2.05%) |
Apr 21, 2009 | 10.08 | 10.89 | 9.999 | 10.88 | 2,714,099 | +0.66(+6.48%) |
Apr 20, 2009 | 10.73 | 10.73 | 10.18 | 10.21 | 2,782,411 | -0.72(-6.55%) |
Apr 17, 2009 | 10.99 | 11.01 | 10.72 | 10.93 | 2,576,446 | -0.05(-0.43%) |
Apr 16, 2009 | 10.67 | 11.04 | 10.44 | 10.98 | 2,783,778 | +0.36(+3.41%) |
Apr 15, 2009 | 10.24 | 10.62 | 10.22 | 10.62 | 1,411,418 | +0.27(+2.58%) |
Apr 14, 2009 | 10.31 | 10.63 | 10.14 | 10.35 | 2,146,904 | -0.05(-0.52%) |
Apr 13, 2009 | 10.40 | 10.48 | 10.12 | 10.40 | 2,868,884 | -0.08(-0.74%) |
Apr 09, 2009 | 10.19 | 10.48 | 10.08 | 10.48 | 1,895,477 | +0.65(+6.63%) |
Apr 08, 2009 | 9.749 | 9.853 | 9.630 | 9.830 | 2,756,037 | +0.08(+0.83%) |
Apr 07, 2009 | 9.874 | 9.921 | 9.647 | 9.749 | 2,714,259 | -0.33(-3.25%) |
Apr 06, 2009 | 10.03 | 10.19 | 9.806 | 10.08 | 2,847,118 | -0.08(-0.83%) |
Apr 03, 2009 | 9.870 | 10.16 | 9.590 | 10.16 | 1,933,286 | +0.28(+2.80%) |
Apr 02, 2009 | 9.816 | 10.08 | 9.749 | 9.884 | 3,552,907 | +0.30(+3.17%) |
Apr 01, 2009 | 8.897 | 9.632 | 8.831 | 9.580 | 4,297,713 | +0.52(+5.78%) |
Mar 31, 2009 | 9.073 | 9.279 | 8.850 | 9.056 | 3,781,491 | +0.16(+1.75%) |
Mar 30, 2009 | 8.998 | 9.056 | 8.725 | 8.900 | 3,572,057 | -0.40(-4.29%) |
Mar 26, 2009 | 9.015 | 9.326 | 8.998 | 9.299 | 2,930,244 | +0.38(+4.24%) |
Mar 25, 2009 | 8.880 | 9.286 | 8.603 | 8.921 | 3,565,094 | +0.09(+1.07%) |
Mar 24, 2009 | 8.674 | 8.894 | 8.627 | 8.826 | 3,194,282 | +0.00(+0.00%) |
Mar 23, 2009 | 8.498 | 8.826 | 8.495 | 8.826 | 2,385,597 | +0.66(+8.11%) |
Mar 20, 2009 | 8.461 | 8.542 | 8.096 | 8.164 | 3,288,233 | -0.22(-2.66%) |
Mar 19, 2009 | 8.313 | 8.485 | 8.215 | 8.387 | 3,266,402 | +0.18(+2.15%) |
Mar 18, 2009 | 7.944 | 8.272 | 7.768 | 8.210 | 2,723,883 | +0.29(+3.70%) |
Mar 17, 2009 | 7.586 | 7.917 | 7.576 | 7.917 | 4,009,030 | +0.24(+3.08%) |
Mar 16, 2009 | 7.907 | 8.093 | 7.670 | 7.681 | 5,403,574 | -0.21(-2.70%) |
Mar 13, 2009 | 7.782 | 7.944 | 7.677 | 7.894 | 0 | +0.18(+2.32%) |
Mar 12, 2009 | 7.103 | 7.718 | 7.086 | 7.714 | 6,139,291 | +0.45(+6.24%) |
Mar 11, 2009 | 6.998 | 7.333 | 6.971 | 7.262 | 5,285,547 | +0.26(+3.67%) |
Mar 10, 2009 | 6.501 | 7.008 | 6.451 | 7.005 | 6,207,585 | +0.64(+10.09%) |
Mar 09, 2009 | 6.268 | 6.582 | 6.157 | 6.363 | 7,518,700 | +0.19(+3.12%) |
Mar 06, 2009 | 6.174 | 6.326 | 6.001 | 6.170 | 0 | +0.09(+1.44%) |
Mar 05, 2009 | 6.386 | 6.468 | 6.028 | 6.082 | 4,168,704 | -0.48(-7.36%) |
Mar 04, 2009 | 6.454 | 6.704 | 6.454 | 6.566 | 5,599,024 | +0.11(+1.73%) |
Mar 02, 2009 | 6.856 | 6.981 | 6.420 | 6.454 | 6,274,686 | -0.49(-7.01%) |
Feb 27, 2009 | 7.062 | 7.153 | 6.910 | 6.941 | 0 | -0.26(-3.57%) |
Feb 26, 2009 | 7.353 | 7.589 | 7.167 | 7.197 | 3,614,356 | -0.11(-1.53%) |
Feb 25, 2009 | 7.630 | 7.674 | 7.235 | 7.309 | 4,995,372 | -0.35(-4.59%) |
Feb 24, 2009 | 7.285 | 7.691 | 7.170 | 7.660 | 4,129,113 | +0.41(+5.69%) |
Feb 23, 2009 | 7.914 | 7.914 | 7.224 | 7.248 | 3,799,611 | -0.49(-6.29%) |
Feb 20, 2009 | 7.704 | 7.988 | 7.535 | 7.735 | 0 | -0.20(-2.51%) |
Feb 19, 2009 | 8.117 | 8.201 | 7.863 | 7.934 | 3,416,399 | -0.06(-0.72%) |
Feb 18, 2009 | 8.002 | 8.144 | 7.877 | 7.992 | 3,657,359 | +0.01(+0.17%) |
Feb 17, 2009 | 8.191 | 8.191 | 7.921 | 7.978 | 5,558,510 | -0.40(-4.76%) |
Feb 13, 2009 | 8.458 | 8.627 | 8.343 | 8.377 | 0 | -0.03(-0.36%) |
Feb 12, 2009 | 8.299 | 8.414 | 8.069 | 8.407 | 3,012,427 | -0.02(-0.24%) |
Feb 11, 2009 | 8.441 | 8.596 | 8.299 | 8.427 | 3,024,818 | +0.04(+0.52%) |
Feb 10, 2009 | 8.775 | 8.880 | 8.299 | 8.383 | 4,249,862 | -0.46(-5.16%) |
Feb 09, 2009 | 8.843 | 8.998 | 8.721 | 8.840 | 3,346,039 | -0.06(-0.72%) |
Feb 06, 2009 | 8.721 | 8.975 | 8.681 | 8.904 | 0 | +0.21(+2.45%) |
Feb 05, 2009 | 8.414 | 8.792 | 8.262 | 8.691 | 2,920,103 | +0.24(+2.84%) |
Feb 04, 2009 | 8.745 | 8.745 | 8.394 | 8.451 | 3,570,844 | -0.14(-1.61%) |
Feb 03, 2009 | 8.694 | 8.782 | 8.461 | 8.590 | 3,648,744 | +0.04(+0.43%) |