Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.12 | 14.98 | 13.33 | 13.33 | 23,891,184 | -0.59(-4.23%) |
Apr 29, 2009 | 13.24 | 14.03 | 13.03 | 13.92 | 18,790,944 | +0.72(+5.49%) |
Apr 28, 2009 | 12.94 | 13.48 | 12.51 | 13.19 | 25,308,738 | -0.14(-1.02%) |
Apr 27, 2009 | 14.57 | 14.93 | 13.14 | 13.33 | 28,469,746 | -1.82(-11.99%) |
Apr 24, 2009 | 13.58 | 15.52 | 12.88 | 15.14 | 40,890,836 | +1.66(+12.35%) |
Apr 23, 2009 | 11.61 | 13.75 | 11.55 | 13.48 | 41,110,028 | +2.03(+17.73%) |
Apr 22, 2009 | 11.08 | 12.90 | 10.87 | 11.45 | 43,109,428 | -0.59(-4.89%) |
Apr 21, 2009 | 10.00 | 12.20 | 9.961 | 12.04 | 33,461,190 | +1.39(+13.00%) |
Apr 20, 2009 | 13.12 | 13.14 | 10.57 | 10.65 | 30,207,834 | -3.56(-25.04%) |
Apr 17, 2009 | 13.86 | 14.73 | 13.66 | 14.21 | 21,560,306 | -0.01(-0.06%) |
Apr 16, 2009 | 13.36 | 14.81 | 12.91 | 14.22 | 25,275,482 | +0.43(+3.12%) |
Apr 15, 2009 | 12.77 | 13.92 | 12.17 | 13.79 | 34,737,440 | +0.20(+1.46%) |
Apr 14, 2009 | 14.75 | 15.82 | 13.43 | 13.59 | 25,410,418 | -1.69(-11.05%) |
Apr 13, 2009 | 13.31 | 15.52 | 13.31 | 15.28 | 31,313,150 | +1.38(+9.91%) |
Apr 09, 2009 | 12.10 | 14.50 | 11.99 | 13.90 | 37,212,656 | +2.91(+26.43%) |
Apr 08, 2009 | 10.32 | 11.14 | 10.24 | 11.00 | 15,102,486 | +0.80(+7.81%) |
Apr 07, 2009 | 9.817 | 10.80 | 9.777 | 10.20 | 13,849,666 | -0.01(-0.08%) |
Apr 06, 2009 | 10.55 | 10.84 | 10.00 | 10.21 | 17,013,580 | -0.80(-7.24%) |
Apr 03, 2009 | 10.09 | 11.11 | 9.754 | 11.00 | 20,592,510 | +0.54(+5.18%) |
Apr 02, 2009 | 11.14 | 11.24 | 9.889 | 10.46 | 22,412,952 | +0.14(+1.31%) |
Apr 01, 2009 | 9.204 | 10.49 | 9.204 | 10.33 | 18,293,844 | +0.58(+5.96%) |
Mar 31, 2009 | 9.348 | 10.03 | 8.981 | 9.746 | 21,936,792 | +0.71(+7.84%) |
Mar 30, 2009 | 10.90 | 10.90 | 8.870 | 9.037 | 25,415,258 | -2.75(-23.36%) |
Mar 26, 2009 | 11.74 | 12.07 | 10.93 | 11.79 | 22,746,922 | +0.28(+2.42%) |
Mar 25, 2009 | 11.10 | 11.63 | 10.51 | 11.51 | 24,169,444 | +0.92(+8.64%) |
Mar 24, 2009 | 10.40 | 11.51 | 10.12 | 10.60 | 20,936,054 | -0.25(-2.28%) |
Mar 23, 2009 | 10.01 | 10.84 | 9.961 | 10.84 | 25,434,992 | +1.82(+20.11%) |
Mar 20, 2009 | 9.754 | 9.833 | 8.623 | 9.029 | 24,834,232 | -1.68(-15.69%) |
Mar 19, 2009 | 11.35 | 11.92 | 9.722 | 10.71 | 22,492,322 | -0.62(-5.48%) |
Mar 18, 2009 | 10.19 | 11.48 | 9.563 | 11.33 | 34,433,580 | +0.68(+6.43%) |
Mar 17, 2009 | 9.937 | 10.65 | 9.610 | 10.65 | 17,218,356 | +0.64(+6.36%) |
Mar 16, 2009 | 10.52 | 11.16 | 9.969 | 10.01 | 33,753,552 | +0.01(+0.08%) |
Mar 13, 2009 | 10.68 | 10.69 | 9.156 | 10.00 | 0 | -0.60(-5.64%) |
Mar 12, 2009 | 8.575 | 10.93 | 8.336 | 10.60 | 33,892,368 | +1.98(+23.01%) |
Mar 11, 2009 | 7.962 | 8.846 | 7.484 | 8.615 | 29,779,586 | +0.61(+7.66%) |
Mar 10, 2009 | 7.946 | 8.121 | 7.126 | 8.002 | 31,519,426 | +1.05(+15.12%) |
Mar 09, 2009 | 6.330 | 7.699 | 6.210 | 6.951 | 25,927,708 | +0.33(+5.05%) |
Mar 06, 2009 | 7.357 | 7.437 | 6.354 | 6.617 | 0 | -0.54(-7.56%) |
Mar 05, 2009 | 7.803 | 8.312 | 6.911 | 7.158 | 22,469,328 | -1.16(-13.97%) |
Mar 04, 2009 | 8.591 | 9.555 | 7.261 | 8.320 | 22,237,686 | +0.32(+3.98%) |
Mar 02, 2009 | 9.156 | 9.499 | 8.002 | 8.002 | 28,279,906 | -1.59(-16.60%) |
Feb 27, 2009 | 9.602 | 10.55 | 9.483 | 9.594 | 0 | -0.74(-7.16%) |
Feb 26, 2009 | 10.64 | 12.02 | 9.961 | 10.33 | 45,605,624 | +0.57(+5.79%) |
Feb 25, 2009 | 8.830 | 10.34 | 8.010 | 9.770 | 51,485,824 | +0.76(+8.49%) |
Feb 24, 2009 | 6.927 | 9.216 | 6.911 | 9.005 | 34,007,812 | +1.74(+23.88%) |
Feb 23, 2009 | 8.320 | 8.400 | 7.230 | 7.269 | 21,060,774 | -0.70(-8.79%) |
Feb 20, 2009 | 6.991 | 8.241 | 6.768 | 7.970 | 0 | +0.77(+10.73%) |
Feb 19, 2009 | 8.934 | 9.180 | 7.102 | 7.198 | 32,133,958 | -1.52(-17.44%) |
Feb 18, 2009 | 8.336 | 8.830 | 7.620 | 8.719 | 30,391,996 | +0.65(+8.09%) |
Feb 17, 2009 | 9.196 | 9.411 | 7.715 | 8.066 | 33,970,832 | -1.58(-16.35%) |
Feb 13, 2009 | 9.738 | 10.07 | 9.196 | 9.642 | 0 | -0.14(-1.38%) |
Feb 12, 2009 | 10.17 | 10.55 | 9.117 | 9.777 | 25,132,700 | -0.98(-9.10%) |
Feb 11, 2009 | 10.43 | 10.83 | 10.22 | 10.76 | 13,473,451 | +0.53(+5.14%) |
Feb 10, 2009 | 11.74 | 11.91 | 10.06 | 10.23 | 25,180,918 | -1.67(-14.05%) |
Feb 09, 2009 | 11.54 | 12.48 | 11.24 | 11.90 | 15,205,808 | +0.36(+3.10%) |
Feb 06, 2009 | 11.35 | 12.31 | 11.26 | 11.55 | 0 | +0.23(+2.04%) |
Feb 05, 2009 | 11.43 | 12.03 | 10.96 | 11.31 | 22,450,994 | -0.25(-2.20%) |
Feb 04, 2009 | 12.33 | 12.56 | 11.42 | 11.57 | 17,570,578 | -0.37(-3.07%) |
Feb 03, 2009 | 13.43 | 13.62 | 11.80 | 11.94 | 32,666,220 | -1.47(-10.93%) |