Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.62 | 10.74 | 10.38 | 10.48 | 8,147,213 | -0.05(-0.43%) |
Apr 29, 2009 | 10.22 | 10.60 | 10.19 | 10.52 | 8,430,982 | +0.39(+3.85%) |
Apr 28, 2009 | 9.949 | 10.29 | 9.946 | 10.13 | 5,175,711 | -0.02(-0.22%) |
Apr 27, 2009 | 10.01 | 10.26 | 9.900 | 10.15 | 9,185,689 | -0.18(-1.77%) |
Apr 24, 2009 | 9.945 | 10.47 | 9.914 | 10.34 | 14,614,526 | +0.61(+6.25%) |
Apr 23, 2009 | 9.618 | 9.877 | 9.429 | 9.730 | 12,610,476 | +0.10(+1.07%) |
Apr 22, 2009 | 9.671 | 10.02 | 9.567 | 9.626 | 11,007,521 | -0.08(-0.82%) |
Apr 21, 2009 | 9.654 | 10.03 | 9.654 | 9.706 | 15,165,759 | -0.09(-0.95%) |
Apr 20, 2009 | 10.03 | 10.03 | 9.730 | 9.799 | 15,298,036 | -0.37(-3.66%) |
Apr 17, 2009 | 10.68 | 10.72 | 10.15 | 10.17 | 20,162,766 | -0.49(-4.60%) |
Apr 16, 2009 | 10.91 | 10.96 | 10.59 | 10.66 | 10,793,643 | -0.17(-1.57%) |
Apr 15, 2009 | 10.58 | 10.86 | 10.54 | 10.83 | 11,929,200 | +0.11(+1.06%) |
Apr 14, 2009 | 10.48 | 10.81 | 10.48 | 10.72 | 14,346,312 | +0.11(+1.01%) |
Apr 13, 2009 | 10.42 | 10.70 | 10.39 | 10.61 | 9,437,790 | -0.01(-0.08%) |
Apr 09, 2009 | 10.58 | 10.64 | 10.42 | 10.62 | 10,216,580 | +0.25(+2.43%) |
Apr 08, 2009 | 9.993 | 10.40 | 9.991 | 10.37 | 12,581,359 | +0.15(+1.42%) |
Apr 07, 2009 | 10.47 | 10.51 | 10.19 | 10.22 | 12,179,279 | -0.35(-3.32%) |
Apr 06, 2009 | 10.58 | 10.63 | 10.40 | 10.57 | 16,490,679 | -0.27(-2.45%) |
Apr 03, 2009 | 10.54 | 10.84 | 10.47 | 10.84 | 12,351,869 | +0.27(+2.57%) |
Apr 02, 2009 | 10.62 | 10.82 | 10.49 | 10.57 | 20,170,840 | +0.03(+0.26%) |
Apr 01, 2009 | 10.11 | 10.58 | 10.11 | 10.54 | 18,355,108 | +0.20(+1.90%) |
Mar 31, 2009 | 10.36 | 10.50 | 10.21 | 10.34 | 13,004,186 | +0.11(+1.05%) |
Mar 30, 2009 | 10.47 | 10.47 | 10.15 | 10.24 | 19,389,670 | -0.52(-4.88%) |
Mar 26, 2009 | 10.93 | 10.93 | 10.46 | 10.76 | 18,860,856 | +0.11(+1.07%) |
Mar 25, 2009 | 10.78 | 10.78 | 10.33 | 10.65 | 20,114,216 | +0.13(+1.27%) |
Mar 24, 2009 | 10.19 | 10.79 | 10.08 | 10.51 | 19,954,314 | +0.16(+1.56%) |
Mar 23, 2009 | 10.23 | 10.41 | 10.17 | 10.35 | 16,070,149 | +0.51(+5.19%) |
Mar 20, 2009 | 10.17 | 10.18 | 9.842 | 9.842 | 22,565,252 | -0.54(-5.21%) |
Mar 19, 2009 | 10.29 | 10.41 | 10.05 | 10.38 | 23,292,286 | +0.32(+3.22%) |
Mar 18, 2009 | 9.939 | 10.17 | 9.628 | 10.06 | 30,870,598 | +0.02(+0.22%) |
Mar 17, 2009 | 9.957 | 10.10 | 9.743 | 10.04 | 22,187,756 | +0.05(+0.47%) |
Mar 16, 2009 | 9.936 | 10.28 | 9.815 | 9.990 | 28,534,228 | +0.01(+0.13%) |
Mar 13, 2009 | 9.824 | 10.11 | 9.701 | 9.977 | 0 | +0.18(+1.83%) |
Mar 12, 2009 | 9.839 | 9.839 | 9.445 | 9.798 | 28,223,048 | -0.11(-1.14%) |
Mar 11, 2009 | 9.432 | 10.02 | 9.362 | 9.911 | 33,899,592 | +0.57(+6.09%) |
Mar 10, 2009 | 9.190 | 9.535 | 9.139 | 9.343 | 31,077,780 | +0.39(+4.37%) |
Mar 09, 2009 | 8.508 | 9.157 | 8.376 | 8.952 | 32,186,228 | +0.14(+1.60%) |
Mar 06, 2009 | 8.988 | 9.029 | 8.521 | 8.811 | 0 | -0.04(-0.49%) |
Mar 05, 2009 | 8.991 | 9.221 | 8.718 | 8.854 | 26,718,118 | -0.27(-2.95%) |
Mar 04, 2009 | 9.163 | 9.379 | 8.992 | 9.123 | 39,655,192 | +0.59(+6.90%) |
Mar 02, 2009 | 9.119 | 9.227 | 8.502 | 8.534 | 32,563,256 | -0.82(-8.77%) |
Feb 27, 2009 | 8.828 | 9.619 | 8.795 | 9.354 | 0 | +0.23(+2.52%) |
Feb 26, 2009 | 9.149 | 9.337 | 9.032 | 9.125 | 56,673,412 | +0.14(+1.59%) |
Feb 25, 2009 | 9.670 | 9.682 | 8.943 | 8.982 | 119,451,600 | +0.90(+11.14%) |
Feb 24, 2009 | 7.356 | 8.178 | 7.316 | 8.082 | 41,637,876 | +0.81(+11.16%) |
Feb 23, 2009 | 8.214 | 8.379 | 7.227 | 7.271 | 49,588,592 | -0.83(-10.27%) |
Feb 20, 2009 | 7.737 | 8.166 | 7.642 | 8.102 | 35,185,872 | +0.17(+2.16%) |
Feb 19, 2009 | 7.756 | 8.182 | 7.714 | 7.931 | 29,716,068 | +0.27(+3.53%) |
Feb 18, 2009 | 7.400 | 7.746 | 7.378 | 7.660 | 33,817,652 | +0.27(+3.66%) |
Feb 17, 2009 | 7.512 | 7.646 | 7.301 | 7.390 | 28,549,852 | -0.56(-7.06%) |
Feb 13, 2009 | 7.858 | 8.164 | 7.858 | 7.951 | 22,209,076 | -0.05(-0.67%) |
Feb 12, 2009 | 7.362 | 8.027 | 7.301 | 8.005 | 34,745,292 | +0.41(+5.44%) |
Feb 11, 2009 | 8.257 | 8.281 | 7.352 | 7.592 | 40,494,608 | -0.20(-2.59%) |
Feb 10, 2009 | 7.896 | 8.271 | 7.655 | 7.794 | 48,543,356 | +0.02(+0.30%) |
Feb 09, 2009 | 7.970 | 8.248 | 7.586 | 7.771 | 24,711,234 | -0.17(-2.18%) |
Feb 06, 2009 | 7.711 | 8.187 | 7.653 | 7.944 | 33,225,606 | +0.32(+4.18%) |
Feb 05, 2009 | 7.327 | 7.707 | 7.204 | 7.626 | 30,495,586 | +0.23(+3.05%) |
Feb 04, 2009 | 7.197 | 7.710 | 7.197 | 7.400 | 28,170,336 | +0.31(+4.30%) |
Feb 03, 2009 | 6.976 | 7.261 | 6.817 | 7.095 | 19,524,272 | +0.18(+2.54%) |