Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.88 | 11.16 | 10.67 | 10.91 | 2,355,804 | +0.38(+3.56%) |
Apr 29, 2009 | 10.36 | 10.72 | 10.34 | 10.54 | 1,345,702 | +0.29(+2.85%) |
Apr 28, 2009 | 10.36 | 10.63 | 10.12 | 10.25 | 1,213,656 | -0.12(-1.14%) |
Apr 27, 2009 | 10.53 | 10.77 | 10.23 | 10.36 | 1,665,266 | -0.54(-4.91%) |
Apr 24, 2009 | 10.32 | 11.07 | 10.19 | 10.90 | 3,799,095 | +0.58(+5.59%) |
Apr 23, 2009 | 10.42 | 10.53 | 10.01 | 10.32 | 2,127,652 | -0.10(-0.93%) |
Apr 22, 2009 | 10.40 | 10.68 | 10.16 | 10.42 | 4,742,407 | -0.08(-0.73%) |
Apr 21, 2009 | 9.793 | 10.70 | 9.474 | 10.50 | 2,766,232 | +0.67(+6.86%) |
Apr 20, 2009 | 10.37 | 10.40 | 9.738 | 9.821 | 2,381,920 | -0.70(-6.61%) |
Apr 17, 2009 | 10.28 | 10.77 | 10.06 | 10.52 | 4,154,507 | +0.52(+5.22%) |
Apr 16, 2009 | 9.675 | 10.09 | 9.557 | 9.995 | 2,084,906 | +0.34(+3.53%) |
Apr 15, 2009 | 9.474 | 9.724 | 9.328 | 9.654 | 1,391,523 | -0.06(-0.57%) |
Apr 14, 2009 | 9.661 | 10.11 | 9.508 | 9.710 | 2,846,662 | -0.06(-0.57%) |
Apr 13, 2009 | 9.203 | 9.884 | 8.945 | 9.766 | 2,016,080 | +0.60(+6.52%) |
Apr 09, 2009 | 8.966 | 9.230 | 8.827 | 9.168 | 1,757,674 | +0.54(+6.20%) |
Apr 08, 2009 | 8.709 | 8.862 | 8.431 | 8.633 | 1,198,745 | -0.03(-0.40%) |
Apr 07, 2009 | 9.029 | 9.029 | 8.633 | 8.667 | 1,066,453 | -0.53(-5.74%) |
Apr 06, 2009 | 9.258 | 9.258 | 8.841 | 9.196 | 2,556,466 | -0.14(-1.49%) |
Apr 03, 2009 | 8.862 | 9.383 | 8.716 | 9.335 | 2,271,393 | +0.45(+5.09%) |
Apr 02, 2009 | 8.626 | 9.154 | 8.549 | 8.883 | 3,014,397 | +0.73(+8.95%) |
Apr 01, 2009 | 7.965 | 8.369 | 7.882 | 8.153 | 1,356,231 | -0.04(-0.51%) |
Mar 31, 2009 | 8.278 | 8.396 | 7.889 | 8.195 | 1,962,447 | +0.15(+1.81%) |
Mar 30, 2009 | 8.688 | 8.688 | 7.833 | 8.049 | 2,865,442 | -0.81(-9.18%) |
Mar 26, 2009 | 8.786 | 8.959 | 8.626 | 8.862 | 2,854,623 | +0.25(+2.91%) |
Mar 25, 2009 | 8.723 | 9.098 | 8.216 | 8.612 | 2,289,239 | -0.26(-2.98%) |
Mar 24, 2009 | 8.932 | 9.515 | 8.688 | 8.876 | 2,385,162 | -0.28(-3.04%) |
Mar 23, 2009 | 8.779 | 9.154 | 8.751 | 9.154 | 2,267,293 | +0.58(+6.73%) |
Mar 20, 2009 | 9.043 | 9.105 | 8.480 | 8.577 | 2,536,971 | -0.83(-8.86%) |
Mar 19, 2009 | 9.390 | 9.606 | 9.077 | 9.411 | 2,374,410 | +0.44(+4.96%) |
Mar 18, 2009 | 8.862 | 9.112 | 8.445 | 8.966 | 1,184,893 | +0.19(+2.14%) |
Mar 17, 2009 | 8.563 | 8.813 | 8.355 | 8.779 | 1,341,389 | +0.19(+2.27%) |
Mar 16, 2009 | 8.911 | 9.335 | 8.521 | 8.584 | 2,142,830 | -0.33(-3.74%) |
Mar 13, 2009 | 9.467 | 9.467 | 8.695 | 8.918 | 0 | -0.44(-4.75%) |
Mar 12, 2009 | 9.008 | 9.376 | 8.522 | 9.362 | 1,458,215 | +0.39(+4.34%) |
Mar 11, 2009 | 8.952 | 9.488 | 8.723 | 8.973 | 2,310,968 | -0.43(-4.58%) |
Mar 10, 2009 | 9.314 | 9.696 | 8.813 | 9.404 | 2,670,437 | +0.80(+9.29%) |
Mar 09, 2009 | 8.056 | 8.702 | 7.986 | 8.605 | 1,692,372 | +0.36(+4.38%) |
Mar 06, 2009 | 8.438 | 8.758 | 8.021 | 8.243 | 0 | -0.12(-1.41%) |
Mar 05, 2009 | 8.278 | 8.480 | 7.993 | 8.362 | 3,191,124 | -0.14(-1.64%) |
Mar 04, 2009 | 7.910 | 8.723 | 7.910 | 8.501 | 3,261,409 | +1.45(+20.49%) |
Mar 02, 2009 | 7.819 | 7.958 | 6.951 | 7.055 | 3,002,283 | -1.10(-13.47%) |
Feb 27, 2009 | 7.938 | 8.508 | 7.819 | 8.153 | 0 | -0.08(-1.01%) |
Feb 26, 2009 | 8.758 | 8.973 | 8.181 | 8.236 | 2,129,070 | -0.33(-3.81%) |
Feb 25, 2009 | 8.688 | 8.779 | 8.139 | 8.563 | 1,756,248 | -0.21(-2.38%) |
Feb 24, 2009 | 8.410 | 8.952 | 7.986 | 8.772 | 3,122,431 | +0.56(+6.86%) |
Feb 23, 2009 | 9.015 | 9.404 | 8.167 | 8.209 | 3,238,730 | -0.53(-6.05%) |
Feb 20, 2009 | 9.710 | 9.710 | 8.341 | 8.737 | 5,101,662 | -1.06(-10.79%) |
Feb 19, 2009 | 10.08 | 10.52 | 9.647 | 9.793 | 2,864,457 | +0.32(+3.37%) |
Feb 18, 2009 | 9.821 | 10.08 | 8.945 | 9.474 | 2,798,291 | -0.13(-1.30%) |
Feb 17, 2009 | 9.898 | 10.13 | 9.536 | 9.599 | 2,812,910 | -0.89(-8.48%) |
Feb 13, 2009 | 10.38 | 10.95 | 10.30 | 10.49 | 1,222,097 | -0.27(-2.52%) |
Feb 12, 2009 | 9.606 | 10.81 | 9.592 | 10.76 | 2,000,130 | +0.65(+6.46%) |
Feb 11, 2009 | 10.63 | 10.79 | 9.383 | 10.11 | 3,833,176 | -0.34(-3.26%) |
Feb 10, 2009 | 11.87 | 11.89 | 10.22 | 10.45 | 4,327,833 | -1.29(-11.01%) |
Feb 09, 2009 | 12.16 | 12.16 | 11.57 | 11.74 | 2,578,211 | +0.18(+1.56%) |
Feb 06, 2009 | 11.12 | 11.89 | 11.00 | 11.56 | 4,041,758 | +0.68(+6.26%) |
Feb 05, 2009 | 10.51 | 11.01 | 9.912 | 10.88 | 3,840,757 | +0.45(+4.33%) |
Feb 04, 2009 | 10.06 | 10.72 | 10.06 | 10.43 | 5,623,462 | +1.05(+11.19%) |
Feb 03, 2009 | 9.105 | 9.605 | 8.938 | 9.376 | 2,236,553 | +0.74(+8.53%) |