Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.457 | 9.870 | 9.321 | 9.502 | 15,387,878 | +0.18(+1.98%) |
Apr 29, 2009 | 9.710 | 9.909 | 9.178 | 9.317 | 42,439,156 | -1.47(-13.62%) |
Apr 28, 2009 | 10.58 | 10.95 | 10.44 | 10.79 | 7,412,434 | +0.19(+1.79%) |
Apr 27, 2009 | 10.88 | 10.88 | 10.52 | 10.60 | 11,041,311 | -0.45(-4.09%) |
Apr 24, 2009 | 10.90 | 11.18 | 10.82 | 11.05 | 5,955,858 | +0.24(+2.19%) |
Apr 23, 2009 | 10.93 | 11.06 | 10.65 | 10.81 | 6,751,939 | -0.12(-1.06%) |
Apr 22, 2009 | 10.58 | 11.14 | 10.55 | 10.93 | 7,125,711 | +0.28(+2.65%) |
Apr 21, 2009 | 10.28 | 10.71 | 10.10 | 10.64 | 7,685,776 | +0.41(+4.01%) |
Apr 20, 2009 | 10.41 | 10.42 | 10.13 | 10.23 | 5,576,353 | -0.40(-3.78%) |
Apr 17, 2009 | 10.45 | 10.70 | 10.40 | 10.64 | 4,845,420 | +0.16(+1.53%) |
Apr 16, 2009 | 10.21 | 10.56 | 10.19 | 10.48 | 5,300,297 | +0.25(+2.45%) |
Apr 15, 2009 | 10.24 | 10.36 | 10.08 | 10.23 | 4,437,134 | -0.08(-0.81%) |
Apr 14, 2009 | 10.43 | 10.56 | 10.24 | 10.31 | 4,110,077 | -0.26(-2.44%) |
Apr 13, 2009 | 10.53 | 10.62 | 10.44 | 10.57 | 4,739,458 | -0.02(-0.21%) |
Apr 09, 2009 | 10.28 | 10.59 | 10.20 | 10.59 | 4,889,397 | +0.52(+5.21%) |
Apr 08, 2009 | 9.954 | 10.08 | 9.827 | 10.07 | 5,165,834 | +0.21(+2.15%) |
Apr 07, 2009 | 10.00 | 10.05 | 9.672 | 9.854 | 6,951,768 | -0.29(-2.83%) |
Apr 06, 2009 | 10.24 | 10.29 | 9.933 | 10.14 | 8,569,668 | -0.18(-1.72%) |
Apr 03, 2009 | 9.867 | 10.32 | 9.824 | 10.32 | 9,643,714 | +0.48(+4.85%) |
Apr 02, 2009 | 9.542 | 9.949 | 9.457 | 9.842 | 10,986,593 | +0.45(+4.76%) |
Apr 01, 2009 | 9.059 | 9.431 | 8.977 | 9.394 | 6,021,661 | +0.24(+2.61%) |
Mar 31, 2009 | 9.213 | 9.263 | 9.018 | 9.155 | 5,750,146 | -0.01(-0.16%) |
Mar 30, 2009 | 9.195 | 9.279 | 9.043 | 9.170 | 5,556,011 | -0.30(-3.18%) |
Mar 26, 2009 | 9.503 | 9.553 | 9.389 | 9.471 | 17,123,972 | +0.12(+1.27%) |
Mar 25, 2009 | 9.365 | 9.532 | 9.093 | 9.353 | 9,695,956 | +0.04(+0.38%) |
Mar 24, 2009 | 9.340 | 9.555 | 9.287 | 9.317 | 8,562,176 | -0.13(-1.32%) |
Mar 23, 2009 | 9.141 | 9.442 | 9.122 | 9.442 | 5,709,681 | +0.54(+6.09%) |
Mar 20, 2009 | 9.187 | 9.252 | 8.816 | 8.900 | 9,503,562 | -0.14(-1.51%) |
Mar 19, 2009 | 9.016 | 9.226 | 8.985 | 9.037 | 7,425,714 | +0.01(+0.12%) |
Mar 18, 2009 | 8.694 | 9.149 | 8.607 | 9.027 | 10,091,897 | +0.34(+3.94%) |
Mar 17, 2009 | 8.397 | 8.684 | 8.392 | 8.684 | 7,591,217 | +0.30(+3.62%) |
Mar 16, 2009 | 8.670 | 8.715 | 8.374 | 8.381 | 7,009,624 | -0.21(-2.44%) |
Mar 13, 2009 | 8.527 | 8.649 | 8.404 | 8.591 | 0 | +0.07(+0.87%) |
Mar 12, 2009 | 8.134 | 8.564 | 8.105 | 8.517 | 6,377,767 | +0.38(+4.61%) |
Mar 11, 2009 | 8.155 | 8.285 | 8.072 | 8.142 | 5,749,142 | +0.03(+0.42%) |
Mar 10, 2009 | 7.767 | 8.120 | 7.741 | 8.109 | 8,317,696 | +0.41(+5.35%) |
Mar 09, 2009 | 7.564 | 7.761 | 7.562 | 7.697 | 11,436,679 | +0.06(+0.76%) |
Mar 06, 2009 | 7.757 | 7.839 | 7.384 | 7.639 | 0 | -0.07(-0.87%) |
Mar 05, 2009 | 7.757 | 7.990 | 7.626 | 7.706 | 9,188,257 | -0.21(-2.59%) |
Mar 04, 2009 | 7.791 | 8.035 | 7.632 | 7.911 | 7,558,880 | -0.02(-0.20%) |
Mar 02, 2009 | 8.165 | 8.293 | 7.908 | 7.927 | 6,810,250 | -0.39(-4.72%) |
Feb 27, 2009 | 8.213 | 8.487 | 8.123 | 8.320 | 0 | +0.05(+0.66%) |
Feb 26, 2009 | 8.655 | 8.713 | 8.206 | 8.266 | 8,441,642 | -0.32(-3.72%) |
Feb 25, 2009 | 8.460 | 8.759 | 8.387 | 8.585 | 11,953,191 | +0.09(+1.10%) |
Feb 24, 2009 | 8.218 | 8.522 | 8.060 | 8.492 | 8,360,562 | +0.33(+4.01%) |
Feb 23, 2009 | 8.554 | 8.639 | 8.128 | 8.165 | 8,115,196 | -0.37(-4.37%) |
Feb 20, 2009 | 8.344 | 8.650 | 8.330 | 8.538 | 9,436,998 | +0.04(+0.41%) |
Feb 19, 2009 | 8.505 | 8.666 | 8.428 | 8.503 | 6,503,903 | +0.08(+1.01%) |
Feb 18, 2009 | 8.529 | 8.559 | 8.303 | 8.418 | 9,098,345 | -0.05(-0.62%) |
Feb 17, 2009 | 8.307 | 8.601 | 8.218 | 8.471 | 14,647,788 | -0.01(-0.13%) |
Feb 13, 2009 | 8.657 | 8.739 | 8.437 | 8.482 | 9,270,965 | -0.18(-2.13%) |
Feb 12, 2009 | 8.596 | 8.710 | 8.397 | 8.666 | 12,033,367 | +0.03(+0.35%) |
Feb 11, 2009 | 8.787 | 9.067 | 8.386 | 8.636 | 14,344,834 | -0.06(-0.68%) |
Feb 10, 2009 | 9.122 | 9.149 | 8.665 | 8.695 | 12,886,293 | -0.45(-4.96%) |
Feb 09, 2009 | 9.349 | 9.369 | 9.029 | 9.149 | 8,749,568 | -0.22(-2.39%) |
Feb 06, 2009 | 9.149 | 9.615 | 9.149 | 9.373 | 10,643,567 | +0.25(+2.72%) |
Feb 05, 2009 | 8.913 | 9.189 | 8.875 | 9.125 | 7,490,688 | +0.19(+2.14%) |
Feb 04, 2009 | 8.981 | 9.149 | 8.790 | 8.934 | 5,989,629 | -0.11(-1.21%) |
Feb 03, 2009 | 8.697 | 9.102 | 8.694 | 9.043 | 6,194,680 | +0.38(+4.37%) |