Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.19 | 15.05 | 13.39 | 13.39 | 23,787,538 | -0.59(-4.23%) |
Apr 29, 2009 | 13.30 | 14.09 | 13.09 | 13.98 | 18,709,424 | +0.73(+5.49%) |
Apr 28, 2009 | 12.99 | 13.54 | 12.56 | 13.25 | 25,198,942 | -0.14(-1.02%) |
Apr 27, 2009 | 14.63 | 14.99 | 13.19 | 13.39 | 28,346,238 | -1.82(-11.99%) |
Apr 24, 2009 | 13.64 | 15.59 | 12.94 | 15.21 | 40,713,440 | +1.67(+12.35%) |
Apr 23, 2009 | 11.66 | 13.81 | 11.60 | 13.54 | 40,931,684 | +2.04(+17.73%) |
Apr 22, 2009 | 11.13 | 12.95 | 10.92 | 11.50 | 42,922,408 | -0.59(-4.89%) |
Apr 21, 2009 | 10.04 | 12.25 | 10.00 | 12.09 | 33,316,028 | +1.39(+13.00%) |
Apr 20, 2009 | 13.18 | 13.19 | 10.62 | 10.70 | 30,076,784 | -3.57(-25.04%) |
Apr 17, 2009 | 13.92 | 14.79 | 13.71 | 14.27 | 21,466,772 | -0.01(-0.06%) |
Apr 16, 2009 | 13.42 | 14.87 | 12.96 | 14.28 | 25,165,830 | +0.43(+3.12%) |
Apr 15, 2009 | 12.83 | 13.98 | 12.23 | 13.85 | 34,586,740 | +0.20(+1.46%) |
Apr 14, 2009 | 14.82 | 15.89 | 13.49 | 13.65 | 25,300,180 | -1.70(-11.05%) |
Apr 13, 2009 | 13.37 | 15.59 | 13.37 | 15.35 | 31,177,306 | +1.38(+9.91%) |
Apr 09, 2009 | 12.16 | 14.56 | 12.04 | 13.96 | 37,051,216 | +2.92(+26.43%) |
Apr 08, 2009 | 10.36 | 11.19 | 10.28 | 11.04 | 15,036,968 | +0.80(+7.81%) |
Apr 07, 2009 | 9.860 | 10.84 | 9.820 | 10.24 | 13,789,583 | -0.01(-0.08%) |
Apr 06, 2009 | 10.60 | 10.88 | 10.04 | 10.25 | 16,939,770 | -0.80(-7.24%) |
Apr 03, 2009 | 10.13 | 11.16 | 9.796 | 11.05 | 20,503,174 | +0.54(+5.18%) |
Apr 02, 2009 | 11.19 | 11.29 | 9.932 | 10.51 | 22,315,718 | +0.14(+1.31%) |
Apr 01, 2009 | 9.244 | 10.54 | 9.244 | 10.37 | 18,214,480 | +0.58(+5.96%) |
Mar 31, 2009 | 9.388 | 10.08 | 9.020 | 9.788 | 21,841,626 | +0.71(+7.84%) |
Mar 30, 2009 | 10.95 | 10.95 | 8.908 | 9.076 | 25,305,000 | -2.77(-23.36%) |
Mar 26, 2009 | 11.80 | 12.12 | 10.98 | 11.84 | 22,648,240 | +0.28(+2.42%) |
Mar 25, 2009 | 11.15 | 11.68 | 10.56 | 11.56 | 24,064,590 | +0.92(+8.64%) |
Mar 24, 2009 | 10.44 | 11.56 | 10.16 | 10.64 | 20,845,228 | -0.25(-2.28%) |
Mar 23, 2009 | 10.05 | 10.89 | 10.00 | 10.89 | 25,324,648 | +1.82(+20.11%) |
Mar 20, 2009 | 9.796 | 9.876 | 8.661 | 9.068 | 24,726,496 | -1.69(-15.69%) |
Mar 19, 2009 | 11.40 | 11.97 | 9.764 | 10.76 | 22,394,744 | -0.62(-5.48%) |
Mar 18, 2009 | 10.24 | 11.53 | 9.604 | 11.38 | 34,284,196 | +0.69(+6.43%) |
Mar 17, 2009 | 9.980 | 10.69 | 9.652 | 10.69 | 17,143,658 | +0.64(+6.36%) |
Mar 16, 2009 | 10.56 | 11.21 | 10.01 | 10.05 | 33,607,120 | +0.01(+0.08%) |
Mar 13, 2009 | 10.72 | 10.73 | 9.196 | 10.04 | 0 | -0.60(-5.64%) |
Mar 12, 2009 | 8.613 | 10.98 | 8.373 | 10.64 | 33,745,336 | +1.99(+23.01%) |
Mar 11, 2009 | 7.997 | 8.884 | 7.517 | 8.653 | 29,650,394 | +0.62(+7.66%) |
Mar 10, 2009 | 7.981 | 8.157 | 7.157 | 8.037 | 31,382,688 | +1.06(+15.12%) |
Mar 09, 2009 | 6.357 | 7.733 | 6.238 | 6.981 | 25,815,228 | +0.34(+5.05%) |
Mar 06, 2009 | 7.389 | 7.469 | 6.381 | 6.645 | 0 | -0.54(-7.56%) |
Mar 05, 2009 | 7.837 | 8.349 | 6.941 | 7.189 | 22,371,850 | -1.17(-13.97%) |
Mar 04, 2009 | 8.629 | 9.596 | 7.293 | 8.357 | 22,141,214 | +0.32(+3.98%) |
Mar 02, 2009 | 9.196 | 9.540 | 8.037 | 8.037 | 28,157,220 | -1.60(-16.60%) |
Feb 27, 2009 | 9.644 | 10.60 | 9.524 | 9.636 | 0 | -0.74(-7.17%) |
Feb 26, 2009 | 10.68 | 12.08 | 10.00 | 10.38 | 45,407,776 | +0.57(+5.79%) |
Feb 25, 2009 | 8.868 | 10.39 | 8.045 | 9.812 | 51,262,464 | +0.77(+8.49%) |
Feb 24, 2009 | 6.957 | 9.256 | 6.941 | 9.044 | 33,860,280 | +1.74(+23.88%) |
Feb 23, 2009 | 8.357 | 8.437 | 7.261 | 7.301 | 20,969,408 | -0.70(-8.79%) |
Feb 20, 2009 | 7.021 | 8.277 | 6.797 | 8.005 | 0 | +0.78(+10.73%) |
Feb 19, 2009 | 8.972 | 9.220 | 7.133 | 7.229 | 31,994,552 | -1.53(-17.44%) |
Feb 18, 2009 | 8.373 | 8.868 | 7.653 | 8.757 | 30,260,146 | +0.66(+8.09%) |
Feb 17, 2009 | 9.236 | 9.452 | 7.749 | 8.101 | 33,823,460 | -1.58(-16.35%) |
Feb 13, 2009 | 9.780 | 10.12 | 9.236 | 9.684 | 0 | -0.14(-1.38%) |
Feb 12, 2009 | 10.21 | 10.60 | 9.156 | 9.820 | 25,023,668 | -0.98(-9.10%) |
Feb 11, 2009 | 10.48 | 10.88 | 10.26 | 10.80 | 13,415,000 | +0.53(+5.14%) |
Feb 10, 2009 | 11.80 | 11.96 | 10.10 | 10.28 | 25,071,678 | -1.68(-14.05%) |
Feb 09, 2009 | 11.59 | 12.53 | 11.29 | 11.96 | 15,139,841 | +0.36(+3.10%) |
Feb 06, 2009 | 11.40 | 12.36 | 11.31 | 11.60 | 0 | +0.23(+2.04%) |
Feb 05, 2009 | 11.48 | 12.08 | 11.00 | 11.36 | 22,353,596 | -0.26(-2.20%) |
Feb 04, 2009 | 12.39 | 12.62 | 11.47 | 11.62 | 17,494,354 | -0.37(-3.07%) |
Feb 03, 2009 | 13.49 | 13.67 | 11.85 | 11.99 | 32,524,506 | -1.47(-10.93%) |