Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.58 | 16.19 | 15.33 | 16.00 | 46,794,116 | +2.49(+18.43%) |
Apr 29, 2009 | 13.22 | 13.81 | 13.18 | 13.51 | 17,939,054 | +0.50(+3.84%) |
Apr 28, 2009 | 12.41 | 13.32 | 12.35 | 13.01 | 19,021,652 | +0.40(+3.17%) |
Apr 27, 2009 | 12.74 | 12.91 | 12.36 | 12.61 | 16,474,000 | -0.38(-2.93%) |
Apr 24, 2009 | 12.32 | 13.15 | 12.22 | 12.99 | 18,883,236 | +0.60(+4.84%) |
Apr 23, 2009 | 12.50 | 12.75 | 12.03 | 12.39 | 16,610,570 | -0.08(-0.64%) |
Apr 22, 2009 | 12.00 | 13.04 | 11.86 | 12.47 | 27,598,378 | +0.29(+2.38%) |
Apr 21, 2009 | 11.00 | 12.36 | 10.96 | 12.18 | 22,078,024 | +0.70(+6.10%) |
Apr 20, 2009 | 12.22 | 12.35 | 11.34 | 11.48 | 27,263,230 | -1.12(-8.89%) |
Apr 17, 2009 | 11.98 | 12.68 | 11.65 | 12.60 | 27,724,620 | +0.69(+5.79%) |
Apr 16, 2009 | 11.57 | 12.07 | 11.07 | 11.91 | 21,239,564 | +0.68(+6.06%) |
Apr 15, 2009 | 10.58 | 11.25 | 10.50 | 11.23 | 15,154,776 | +0.57(+5.35%) |
Apr 14, 2009 | 11.27 | 11.74 | 10.61 | 10.66 | 22,223,110 | -0.58(-5.16%) |
Apr 13, 2009 | 10.89 | 11.37 | 10.69 | 11.24 | 13,044,800 | +0.30(+2.74%) |
Apr 09, 2009 | 10.55 | 11.02 | 10.45 | 10.94 | 18,444,216 | +0.79(+7.78%) |
Apr 08, 2009 | 10.08 | 10.32 | 9.950 | 10.15 | 13,715,528 | +0.18(+1.81%) |
Apr 07, 2009 | 10.51 | 10.61 | 9.950 | 9.970 | 19,893,160 | -0.81(-7.51%) |
Apr 06, 2009 | 10.82 | 11.23 | 10.60 | 10.78 | 32,183,440 | -0.22(-2.00%) |
Apr 03, 2009 | 9.890 | 11.03 | 9.750 | 11.00 | 34,578,100 | +1.06(+10.66%) |
Apr 02, 2009 | 9.460 | 10.04 | 9.250 | 9.940 | 38,839,264 | +1.13(+12.83%) |
Apr 01, 2009 | 8.270 | 8.930 | 8.140 | 8.810 | 20,166,700 | +0.38(+4.51%) |
Mar 31, 2009 | 8.500 | 8.600 | 8.170 | 8.430 | 14,036,686 | +0.13(+1.57%) |
Mar 30, 2009 | 8.760 | 8.760 | 8.170 | 8.300 | 12,388,739 | -1.06(-11.32%) |
Mar 26, 2009 | 9.050 | 9.390 | 8.960 | 9.360 | 17,369,002 | +0.56(+6.36%) |
Mar 25, 2009 | 8.900 | 9.280 | 8.360 | 8.800 | 21,876,512 | +0.16(+1.85%) |
Mar 24, 2009 | 8.360 | 9.050 | 8.260 | 8.640 | 21,794,332 | +0.01(+0.12%) |
Mar 23, 2009 | 8.260 | 8.650 | 8.260 | 8.630 | 21,701,144 | +0.95(+12.37%) |
Mar 20, 2009 | 8.180 | 8.250 | 7.550 | 7.680 | 19,244,610 | -0.62(-7.47%) |
Mar 19, 2009 | 8.400 | 8.430 | 8.020 | 8.300 | 18,722,320 | +0.08(+1.02%) |
Mar 18, 2009 | 7.980 | 8.330 | 7.600 | 8.216 | 23,161,516 | +0.16(+1.94%) |
Mar 17, 2009 | 7.920 | 8.060 | 7.720 | 8.060 | 16,795,308 | +0.16(+2.03%) |
Mar 16, 2009 | 7.940 | 8.440 | 7.720 | 7.900 | 28,167,016 | +0.34(+4.50%) |
Mar 13, 2009 | 7.230 | 7.710 | 7.000 | 7.560 | 0 | +0.56(+8.00%) |
Mar 12, 2009 | 6.500 | 7.010 | 6.160 | 7.000 | 24,321,364 | +0.57(+8.86%) |
Mar 11, 2009 | 6.800 | 6.890 | 6.220 | 6.430 | 37,817,252 | -0.44(-6.40%) |
Mar 10, 2009 | 5.890 | 6.950 | 5.890 | 6.870 | 58,590,176 | +0.54(+8.53%) |
Mar 09, 2009 | 7.120 | 7.320 | 6.300 | 6.330 | 29,659,466 | -0.78(-10.97%) |
Mar 06, 2009 | 6.610 | 8.480 | 6.330 | 7.110 | 0 | +0.64(+9.89%) |
Mar 05, 2009 | 6.880 | 7.070 | 6.300 | 6.470 | 34,256,148 | -0.59(-8.36%) |
Mar 04, 2009 | 7.120 | 7.290 | 6.930 | 7.060 | 22,899,982 | +0.07(+1.00%) |
Mar 02, 2009 | 7.070 | 7.600 | 6.990 | 6.990 | 31,173,550 | -0.17(-2.37%) |
Feb 27, 2009 | 7.290 | 7.460 | 7.110 | 7.160 | 0 | -0.30(-4.02%) |
Feb 26, 2009 | 7.670 | 8.067 | 7.430 | 7.460 | 19,861,202 | -0.03(-0.40%) |
Feb 25, 2009 | 7.920 | 8.140 | 7.360 | 7.490 | 26,306,188 | -0.45(-5.67%) |
Feb 24, 2009 | 7.460 | 8.000 | 7.200 | 7.940 | 28,054,480 | +0.53(+7.15%) |
Feb 23, 2009 | 8.000 | 8.230 | 7.370 | 7.410 | 26,378,220 | -0.69(-8.52%) |
Feb 20, 2009 | 8.160 | 8.210 | 7.810 | 8.100 | 0 | -0.10(-1.22%) |
Feb 19, 2009 | 8.920 | 8.950 | 8.100 | 8.200 | 24,811,164 | -0.40(-4.65%) |
Feb 18, 2009 | 8.700 | 8.940 | 8.400 | 8.600 | 21,474,036 | -0.02(-0.23%) |
Feb 17, 2009 | 9.290 | 9.310 | 8.610 | 8.620 | 28,669,098 | -0.91(-9.55%) |
Feb 13, 2009 | 9.980 | 10.05 | 9.500 | 9.530 | 18,385,708 | -0.51(-5.08%) |
Feb 12, 2009 | 10.05 | 10.29 | 9.580 | 10.04 | 28,486,880 | +0.00(+0.00%) |
Feb 11, 2009 | 10.50 | 10.62 | 9.890 | 10.04 | 17,430,976 | -0.31(-3.00%) |
Feb 10, 2009 | 11.23 | 11.23 | 10.24 | 10.35 | 23,597,006 | -0.30(-2.82%) |
Feb 09, 2009 | 10.79 | 10.96 | 10.40 | 10.65 | 20,535,236 | -0.23(-2.11%) |
Feb 06, 2009 | 10.91 | 11.12 | 10.71 | 10.88 | 16,740,548 | -0.03(-0.27%) |
Feb 05, 2009 | 10.70 | 11.08 | 10.18 | 10.91 | 27,533,142 | +0.14(+1.30%) |
Feb 04, 2009 | 11.35 | 11.88 | 10.69 | 10.77 | 30,807,712 | -0.58(-5.11%) |
Feb 03, 2009 | 11.37 | 13.15 | 10.50 | 11.35 | 45,571,600 | +0.30(+2.71%) |