Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.813 | 8.934 | 8.692 | 8.721 | 4,515,920 | -0.01(-0.07%) |
Apr 29, 2009 | 8.514 | 8.830 | 8.473 | 8.727 | 5,446,332 | +0.21(+2.50%) |
Apr 28, 2009 | 8.681 | 9.003 | 8.462 | 8.514 | 7,769,610 | -0.25(-2.83%) |
Apr 27, 2009 | 8.750 | 9.009 | 8.669 | 8.761 | 6,402,599 | -0.02(-0.20%) |
Apr 24, 2009 | 9.124 | 9.205 | 8.727 | 8.779 | 9,649,737 | -0.26(-2.87%) |
Apr 23, 2009 | 9.170 | 9.239 | 8.974 | 9.038 | 7,503,979 | -0.16(-1.69%) |
Apr 22, 2009 | 9.343 | 9.424 | 9.159 | 9.193 | 5,160,709 | -0.16(-1.72%) |
Apr 21, 2009 | 9.153 | 9.355 | 9.009 | 9.355 | 6,459,667 | +0.20(+2.20%) |
Apr 20, 2009 | 9.320 | 9.666 | 9.136 | 9.153 | 9,747,748 | -0.29(-3.05%) |
Apr 17, 2009 | 9.452 | 9.637 | 9.303 | 9.441 | 8,314,034 | -0.01(-0.12%) |
Apr 16, 2009 | 9.280 | 9.545 | 9.170 | 9.452 | 11,153,387 | +0.25(+2.69%) |
Apr 15, 2009 | 9.101 | 9.251 | 9.043 | 9.205 | 8,223,991 | +0.07(+0.76%) |
Apr 14, 2009 | 8.963 | 9.303 | 8.963 | 9.136 | 10,102,280 | +0.11(+1.21%) |
Apr 13, 2009 | 9.032 | 9.067 | 8.784 | 9.026 | 9,029,866 | +0.05(+0.58%) |
Apr 09, 2009 | 9.481 | 9.562 | 8.744 | 8.974 | 12,398,857 | -0.46(-4.88%) |
Apr 08, 2009 | 9.643 | 9.775 | 9.349 | 9.435 | 7,422,227 | -0.16(-1.62%) |
Apr 07, 2009 | 9.804 | 9.982 | 9.591 | 9.591 | 6,433,952 | -0.36(-3.65%) |
Apr 06, 2009 | 10.08 | 10.24 | 9.867 | 9.954 | 6,354,331 | -0.30(-2.92%) |
Apr 03, 2009 | 10.32 | 10.52 | 10.13 | 10.25 | 6,378,381 | -0.13(-1.22%) |
Apr 02, 2009 | 10.41 | 10.65 | 10.21 | 10.38 | 10,596,834 | +0.18(+1.81%) |
Apr 01, 2009 | 10.36 | 10.50 | 10.11 | 10.20 | 10,894,941 | -0.28(-2.69%) |
Mar 31, 2009 | 10.06 | 10.68 | 9.925 | 10.48 | 13,405,898 | +0.47(+4.66%) |
Mar 30, 2009 | 9.758 | 10.13 | 9.700 | 10.01 | 12,199,561 | -0.02(-0.23%) |
Mar 26, 2009 | 9.931 | 10.15 | 9.856 | 10.03 | 15,513,009 | +0.21(+2.17%) |
Mar 25, 2009 | 9.539 | 9.954 | 9.527 | 9.821 | 13,099,463 | +0.29(+3.08%) |
Mar 24, 2009 | 9.919 | 10.12 | 9.355 | 9.527 | 12,891,829 | -0.48(-4.83%) |
Mar 23, 2009 | 10.35 | 10.39 | 9.798 | 10.01 | 18,220,362 | -1.01(-9.15%) |
Mar 20, 2009 | 11.29 | 11.35 | 10.94 | 11.02 | 5,325,227 | -0.22(-1.95%) |
Mar 19, 2009 | 11.15 | 11.32 | 11.10 | 11.24 | 5,391,254 | +0.05(+0.41%) |
Mar 18, 2009 | 10.85 | 11.24 | 10.58 | 11.19 | 5,845,960 | +0.01(+0.05%) |
Mar 17, 2009 | 10.85 | 11.20 | 10.75 | 11.19 | 6,799,652 | +0.33(+3.08%) |
Mar 16, 2009 | 10.93 | 11.10 | 10.77 | 10.85 | 6,796,462 | +0.00(+0.00%) |
Mar 13, 2009 | 10.95 | 10.98 | 10.70 | 10.85 | 0 | -0.09(-0.79%) |
Mar 12, 2009 | 10.47 | 11.00 | 10.35 | 10.94 | 5,741,333 | +0.47(+4.46%) |
Mar 11, 2009 | 10.61 | 10.66 | 10.38 | 10.47 | 7,565,055 | -0.03(-0.33%) |
Mar 10, 2009 | 10.41 | 10.51 | 10.22 | 10.51 | 9,863,678 | +0.24(+2.36%) |
Mar 09, 2009 | 10.65 | 10.73 | 10.18 | 10.26 | 6,797,231 | -0.50(-4.60%) |
Mar 06, 2009 | 10.89 | 11.14 | 10.47 | 10.76 | 0 | +0.78(+7.85%) |
Mar 05, 2009 | 10.37 | 10.37 | 9.856 | 9.977 | 10,361,619 | -0.44(-4.26%) |
Mar 04, 2009 | 10.15 | 10.82 | 10.15 | 10.42 | 8,149,074 | -0.21(-1.95%) |
Mar 02, 2009 | 10.78 | 10.94 | 10.56 | 10.63 | 7,511,670 | -0.37(-3.40%) |
Feb 27, 2009 | 11.13 | 11.30 | 10.93 | 11.00 | 0 | -0.26(-2.30%) |
Feb 26, 2009 | 11.55 | 11.74 | 11.22 | 11.26 | 4,897,549 | -0.34(-2.93%) |
Feb 25, 2009 | 11.04 | 11.88 | 11.04 | 11.60 | 5,114,704 | +0.03(+0.25%) |
Feb 24, 2009 | 11.43 | 11.64 | 11.27 | 11.57 | 5,404,261 | +0.31(+2.71%) |
Feb 23, 2009 | 11.88 | 11.91 | 11.23 | 11.27 | 5,174,988 | -0.49(-4.16%) |
Feb 20, 2009 | 11.52 | 12.17 | 11.47 | 11.76 | 4,406,448 | +0.13(+1.09%) |
Feb 19, 2009 | 12.04 | 12.27 | 11.59 | 11.63 | 5,133,524 | -0.28(-2.37%) |
Feb 18, 2009 | 12.18 | 12.24 | 11.82 | 11.91 | 6,448,063 | -0.22(-1.85%) |
Feb 17, 2009 | 12.21 | 12.31 | 11.98 | 12.14 | 5,318,491 | -0.28(-2.23%) |
Feb 13, 2009 | 12.57 | 12.63 | 12.36 | 12.41 | 3,870,694 | -0.19(-1.51%) |
Feb 12, 2009 | 12.46 | 12.61 | 12.13 | 12.60 | 4,740,436 | +0.03(+0.23%) |
Feb 11, 2009 | 12.42 | 12.60 | 12.33 | 12.57 | 5,006,119 | +0.20(+1.63%) |
Feb 10, 2009 | 12.91 | 13.12 | 12.25 | 12.37 | 7,995,884 | -0.70(-5.37%) |
Feb 09, 2009 | 13.05 | 13.13 | 12.75 | 13.08 | 4,489,725 | -0.06(-0.44%) |
Feb 06, 2009 | 12.48 | 13.24 | 12.48 | 13.13 | 7,098,567 | +0.56(+4.44%) |
Feb 05, 2009 | 12.09 | 12.62 | 12.09 | 12.57 | 5,303,699 | +0.33(+2.68%) |
Feb 04, 2009 | 12.38 | 12.53 | 12.16 | 12.25 | 4,384,239 | -0.06(-0.47%) |
Feb 03, 2009 | 12.26 | 12.41 | 11.87 | 12.30 | 3,524,519 | +0.14(+1.18%) |