Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.34 | 11.65 | 10.44 | 10.54 | 8,690,925 | -0.45(-4.07%) |
Apr 29, 2009 | 10.77 | 11.22 | 10.05 | 10.99 | 14,727,991 | -0.05(-0.49%) |
Apr 28, 2009 | 10.57 | 11.80 | 10.57 | 11.05 | 9,271,941 | -0.45(-3.95%) |
Apr 27, 2009 | 11.15 | 12.12 | 10.66 | 11.50 | 8,967,116 | -0.12(-1.03%) |
Apr 24, 2009 | 10.01 | 11.84 | 10.01 | 11.62 | 9,017,822 | +1.47(+14.47%) |
Apr 23, 2009 | 10.06 | 10.48 | 9.469 | 10.15 | 6,570,619 | +0.14(+1.43%) |
Apr 22, 2009 | 9.577 | 11.07 | 9.577 | 10.01 | 9,895,777 | -0.31(-3.01%) |
Apr 21, 2009 | 8.532 | 10.32 | 8.359 | 10.32 | 10,533,751 | +1.57(+17.95%) |
Apr 20, 2009 | 10.84 | 11.18 | 8.669 | 8.747 | 12,867,085 | -2.73(-23.78%) |
Apr 17, 2009 | 9.971 | 12.67 | 9.804 | 11.48 | 17,994,486 | +1.45(+14.47%) |
Apr 16, 2009 | 9.219 | 10.78 | 8.825 | 10.02 | 15,810,020 | +1.11(+12.46%) |
Apr 15, 2009 | 7.911 | 9.069 | 7.851 | 8.914 | 11,352,218 | +1.31(+17.28%) |
Apr 14, 2009 | 8.060 | 8.168 | 7.535 | 7.601 | 8,650,411 | -0.61(-7.42%) |
Apr 13, 2009 | 7.631 | 8.311 | 7.404 | 8.210 | 7,364,034 | +0.44(+5.61%) |
Apr 09, 2009 | 7.075 | 7.828 | 6.920 | 7.774 | 9,285,066 | +1.28(+19.78%) |
Apr 08, 2009 | 6.627 | 6.842 | 6.305 | 6.490 | 5,712,693 | +0.02(+0.28%) |
Apr 07, 2009 | 7.016 | 7.111 | 6.460 | 6.472 | 7,265,849 | -0.74(-10.26%) |
Apr 06, 2009 | 7.314 | 7.636 | 6.920 | 7.213 | 7,719,597 | -0.71(-8.97%) |
Apr 03, 2009 | 7.051 | 8.421 | 6.950 | 7.923 | 12,986,620 | +0.84(+11.79%) |
Apr 02, 2009 | 6.574 | 7.416 | 6.574 | 7.087 | 7,836,224 | +0.71(+11.14%) |
Apr 01, 2009 | 6.150 | 6.502 | 6.054 | 6.377 | 6,800,669 | -0.07(-1.11%) |
Mar 31, 2009 | 6.442 | 6.615 | 6.150 | 6.448 | 7,478,498 | +0.20(+3.25%) |
Mar 30, 2009 | 6.968 | 6.968 | 6.186 | 6.245 | 4,890,029 | -1.46(-18.98%) |
Mar 26, 2009 | 7.207 | 7.791 | 6.866 | 7.708 | 5,921,005 | +0.64(+9.04%) |
Mar 25, 2009 | 7.487 | 7.648 | 6.478 | 7.069 | 5,755,408 | -0.09(-1.25%) |
Mar 24, 2009 | 7.027 | 7.875 | 6.986 | 7.159 | 6,183,342 | -0.51(-6.69%) |
Mar 23, 2009 | 6.986 | 7.875 | 6.974 | 7.672 | 9,084,215 | +1.48(+23.92%) |
Mar 20, 2009 | 7.428 | 7.428 | 6.192 | 6.192 | 7,026,693 | -1.16(-15.83%) |
Mar 19, 2009 | 8.013 | 8.293 | 7.302 | 7.356 | 5,287,973 | -0.46(-5.88%) |
Mar 18, 2009 | 7.272 | 8.025 | 6.878 | 7.816 | 7,815,650 | +0.30(+3.97%) |
Mar 17, 2009 | 6.735 | 7.535 | 6.418 | 7.517 | 6,791,355 | +0.78(+11.61%) |
Mar 16, 2009 | 7.416 | 7.589 | 6.735 | 6.735 | 8,358,315 | -0.61(-8.37%) |
Mar 13, 2009 | 8.460 | 8.532 | 6.938 | 7.350 | 0 | -1.01(-12.07%) |
Mar 12, 2009 | 7.224 | 8.634 | 7.039 | 8.359 | 6,970,206 | +1.05(+14.38%) |
Mar 11, 2009 | 7.004 | 7.589 | 6.753 | 7.308 | 9,033,988 | +0.33(+4.70%) |
Mar 10, 2009 | 5.833 | 7.189 | 5.827 | 6.980 | 12,727,230 | +1.40(+25.03%) |
Mar 09, 2009 | 5.189 | 5.762 | 4.860 | 5.583 | 8,016,201 | +0.39(+7.59%) |
Mar 06, 2009 | 5.875 | 5.905 | 4.836 | 5.189 | 0 | -0.54(-9.38%) |
Mar 05, 2009 | 6.359 | 6.484 | 5.577 | 5.726 | 6,441,190 | -0.96(-14.30%) |
Mar 04, 2009 | 6.824 | 7.129 | 6.448 | 6.681 | 6,078,240 | +0.54(+8.75%) |
Mar 02, 2009 | 6.639 | 6.783 | 6.048 | 6.144 | 6,770,956 | -0.79(-11.45%) |
Feb 27, 2009 | 7.033 | 7.439 | 6.574 | 6.938 | 0 | -0.35(-4.83%) |
Feb 26, 2009 | 7.881 | 8.490 | 7.189 | 7.290 | 6,526,527 | -0.38(-4.98%) |
Feb 25, 2009 | 7.714 | 8.042 | 7.189 | 7.672 | 6,197,609 | -0.23(-2.87%) |
Feb 24, 2009 | 7.105 | 8.037 | 7.069 | 7.899 | 6,446,049 | +0.82(+11.55%) |
Feb 23, 2009 | 8.066 | 8.138 | 6.998 | 7.081 | 7,850,315 | -0.88(-11.03%) |
Feb 20, 2009 | 7.069 | 8.120 | 6.890 | 7.959 | 7,145,798 | +0.48(+6.47%) |
Feb 19, 2009 | 8.078 | 8.335 | 7.410 | 7.475 | 4,474,046 | -0.54(-6.71%) |
Feb 18, 2009 | 7.911 | 8.138 | 7.428 | 8.013 | 4,458,118 | +0.25(+3.23%) |
Feb 17, 2009 | 8.245 | 8.466 | 7.714 | 7.762 | 5,366,254 | -1.02(-11.62%) |
Feb 13, 2009 | 9.344 | 9.344 | 8.669 | 8.783 | 5,502,842 | -0.58(-6.19%) |
Feb 12, 2009 | 9.446 | 9.493 | 8.472 | 9.362 | 6,138,409 | -0.38(-3.92%) |
Feb 11, 2009 | 9.744 | 9.947 | 9.099 | 9.744 | 5,161,375 | +0.15(+1.56%) |
Feb 10, 2009 | 10.65 | 10.82 | 9.368 | 9.595 | 6,527,517 | -1.28(-11.80%) |
Feb 09, 2009 | 10.79 | 10.98 | 10.30 | 10.88 | 3,473,696 | +0.09(+0.83%) |
Feb 06, 2009 | 9.469 | 10.91 | 9.380 | 10.79 | 6,234,832 | +1.47(+15.83%) |
Feb 05, 2009 | 8.831 | 9.702 | 8.222 | 9.314 | 5,454,810 | +0.34(+3.79%) |
Feb 04, 2009 | 9.320 | 9.750 | 8.968 | 8.974 | 4,561,830 | -0.29(-3.09%) |
Feb 03, 2009 | 9.123 | 9.350 | 8.669 | 9.261 | 6,580,509 | +0.23(+2.51%) |