Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.816 | 8.937 | 8.695 | 8.724 | 4,514,410 | -0.01(-0.07%) |
Apr 29, 2009 | 8.516 | 8.833 | 8.476 | 8.730 | 5,444,510 | +0.21(+2.50%) |
Apr 28, 2009 | 8.684 | 9.006 | 8.465 | 8.516 | 7,767,011 | -0.25(-2.83%) |
Apr 27, 2009 | 8.753 | 9.012 | 8.672 | 8.764 | 6,400,457 | -0.02(-0.20%) |
Apr 24, 2009 | 9.127 | 9.208 | 8.730 | 8.781 | 9,646,509 | -0.26(-2.87%) |
Apr 23, 2009 | 9.173 | 9.242 | 8.977 | 9.041 | 7,501,469 | -0.16(-1.69%) |
Apr 22, 2009 | 9.346 | 9.427 | 9.162 | 9.196 | 5,158,983 | -0.16(-1.72%) |
Apr 21, 2009 | 9.156 | 9.358 | 9.012 | 9.358 | 6,457,506 | +0.20(+2.20%) |
Apr 20, 2009 | 9.323 | 9.669 | 9.139 | 9.156 | 9,744,487 | -0.29(-3.05%) |
Apr 17, 2009 | 9.456 | 9.640 | 9.306 | 9.444 | 8,311,252 | -0.01(-0.12%) |
Apr 16, 2009 | 9.283 | 9.548 | 9.173 | 9.456 | 11,149,656 | +0.25(+2.69%) |
Apr 15, 2009 | 9.104 | 9.254 | 9.047 | 9.208 | 8,221,240 | +0.07(+0.76%) |
Apr 14, 2009 | 8.966 | 9.306 | 8.966 | 9.139 | 10,098,900 | +0.11(+1.21%) |
Apr 13, 2009 | 9.035 | 9.070 | 8.787 | 9.029 | 9,026,845 | +0.05(+0.58%) |
Apr 09, 2009 | 9.484 | 9.565 | 8.747 | 8.977 | 12,394,709 | -0.46(-4.88%) |
Apr 08, 2009 | 9.646 | 9.778 | 9.352 | 9.438 | 7,419,744 | -0.16(-1.62%) |
Apr 07, 2009 | 9.807 | 9.986 | 9.594 | 9.594 | 6,431,800 | -0.36(-3.65%) |
Apr 06, 2009 | 10.08 | 10.24 | 9.870 | 9.957 | 6,352,206 | -0.30(-2.92%) |
Apr 03, 2009 | 10.32 | 10.52 | 10.14 | 10.26 | 6,376,247 | -0.13(-1.22%) |
Apr 02, 2009 | 10.42 | 10.65 | 10.22 | 10.38 | 10,593,289 | +0.18(+1.81%) |
Apr 01, 2009 | 10.36 | 10.50 | 10.11 | 10.20 | 10,891,296 | -0.28(-2.69%) |
Mar 31, 2009 | 10.06 | 10.68 | 9.928 | 10.48 | 13,401,414 | +0.47(+4.66%) |
Mar 30, 2009 | 9.761 | 10.14 | 9.703 | 10.01 | 12,195,480 | -0.02(-0.23%) |
Mar 26, 2009 | 9.934 | 10.15 | 9.859 | 10.04 | 15,507,820 | +0.21(+2.17%) |
Mar 25, 2009 | 9.542 | 9.957 | 9.531 | 9.824 | 13,095,081 | +0.29(+3.08%) |
Mar 24, 2009 | 9.922 | 10.12 | 9.358 | 9.531 | 12,887,517 | -0.48(-4.83%) |
Mar 23, 2009 | 10.35 | 10.39 | 9.801 | 10.01 | 18,214,266 | -1.01(-9.15%) |
Mar 20, 2009 | 11.29 | 11.36 | 10.95 | 11.02 | 5,323,445 | -0.22(-1.95%) |
Mar 19, 2009 | 11.15 | 11.33 | 11.10 | 11.24 | 5,389,450 | +0.05(+0.41%) |
Mar 18, 2009 | 10.86 | 11.25 | 10.58 | 11.20 | 5,844,005 | +0.01(+0.05%) |
Mar 17, 2009 | 10.86 | 11.21 | 10.75 | 11.19 | 6,797,378 | +0.33(+3.08%) |
Mar 16, 2009 | 10.93 | 11.10 | 10.77 | 10.86 | 6,794,188 | +0.00(+0.00%) |
Mar 13, 2009 | 10.95 | 10.98 | 10.70 | 10.86 | 0 | -0.09(-0.79%) |
Mar 12, 2009 | 10.47 | 11.00 | 10.36 | 10.94 | 5,739,413 | +0.47(+4.46%) |
Mar 11, 2009 | 10.61 | 10.67 | 10.38 | 10.48 | 7,562,525 | -0.03(-0.33%) |
Mar 10, 2009 | 10.41 | 10.52 | 10.23 | 10.51 | 9,860,378 | +0.24(+2.36%) |
Mar 09, 2009 | 10.65 | 10.73 | 10.18 | 10.27 | 6,794,957 | -0.50(-4.60%) |
Mar 06, 2009 | 10.90 | 11.14 | 10.48 | 10.76 | 0 | +0.78(+7.85%) |
Mar 05, 2009 | 10.37 | 10.37 | 9.859 | 9.980 | 10,358,153 | -0.44(-4.26%) |
Mar 04, 2009 | 10.15 | 10.83 | 10.15 | 10.42 | 8,146,347 | -0.21(-1.95%) |
Mar 02, 2009 | 10.79 | 10.95 | 10.57 | 10.63 | 7,509,157 | -0.37(-3.40%) |
Feb 27, 2009 | 11.14 | 11.30 | 10.93 | 11.01 | 0 | -0.26(-2.30%) |
Feb 26, 2009 | 11.56 | 11.75 | 11.22 | 11.26 | 4,895,911 | -0.34(-2.93%) |
Feb 25, 2009 | 11.05 | 11.88 | 11.05 | 11.60 | 5,112,993 | +0.03(+0.25%) |
Feb 24, 2009 | 11.44 | 11.65 | 11.27 | 11.58 | 5,402,453 | +0.31(+2.71%) |
Feb 23, 2009 | 11.88 | 11.91 | 11.23 | 11.27 | 5,173,257 | -0.49(-4.16%) |
Feb 20, 2009 | 11.52 | 12.18 | 11.47 | 11.76 | 4,404,974 | +0.13(+1.09%) |
Feb 19, 2009 | 12.05 | 12.27 | 11.59 | 11.63 | 5,131,807 | -0.28(-2.37%) |
Feb 18, 2009 | 12.19 | 12.24 | 11.82 | 11.92 | 6,445,906 | -0.22(-1.85%) |
Feb 17, 2009 | 12.21 | 12.31 | 11.99 | 12.14 | 5,316,711 | -0.28(-2.23%) |
Feb 13, 2009 | 12.58 | 12.63 | 12.36 | 12.42 | 3,869,399 | -0.19(-1.51%) |
Feb 12, 2009 | 12.47 | 12.62 | 12.13 | 12.61 | 4,738,850 | +0.03(+0.23%) |
Feb 11, 2009 | 12.43 | 12.60 | 12.33 | 12.58 | 5,004,444 | +0.20(+1.63%) |
Feb 10, 2009 | 12.91 | 13.12 | 12.25 | 12.38 | 7,993,209 | -0.70(-5.37%) |
Feb 09, 2009 | 13.06 | 13.13 | 12.75 | 13.08 | 4,488,223 | -0.06(-0.44%) |
Feb 06, 2009 | 12.48 | 13.24 | 12.48 | 13.14 | 7,096,192 | +0.56(+4.44%) |
Feb 05, 2009 | 12.09 | 12.62 | 12.09 | 12.58 | 5,301,925 | +0.33(+2.68%) |
Feb 04, 2009 | 12.39 | 12.54 | 12.16 | 12.25 | 4,382,772 | -0.06(-0.47%) |
Feb 03, 2009 | 12.26 | 12.41 | 11.87 | 12.31 | 3,523,340 | +0.14(+1.18%) |