Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.07 | 14.92 | 13.27 | 13.27 | 23,990,520 | -0.59(-4.23%) |
Apr 29, 2009 | 13.19 | 13.97 | 12.98 | 13.86 | 18,869,074 | +0.72(+5.49%) |
Apr 28, 2009 | 12.88 | 13.42 | 12.46 | 13.14 | 25,413,970 | -0.13(-1.02%) |
Apr 27, 2009 | 14.51 | 14.87 | 13.08 | 13.27 | 28,588,120 | -1.81(-11.99%) |
Apr 24, 2009 | 13.53 | 15.45 | 12.83 | 15.08 | 41,060,856 | +1.66(+12.34%) |
Apr 23, 2009 | 11.56 | 13.69 | 11.50 | 13.42 | 41,280,960 | +2.02(+17.73%) |
Apr 22, 2009 | 11.04 | 12.85 | 10.82 | 11.40 | 43,288,672 | -0.59(-4.89%) |
Apr 21, 2009 | 9.959 | 12.15 | 9.919 | 11.99 | 33,600,320 | +1.38(+13.00%) |
Apr 20, 2009 | 13.07 | 13.08 | 10.53 | 10.61 | 30,333,434 | -3.54(-25.04%) |
Apr 17, 2009 | 13.80 | 14.67 | 13.60 | 14.15 | 21,649,950 | -0.01(-0.06%) |
Apr 16, 2009 | 13.31 | 14.75 | 12.85 | 14.16 | 25,380,574 | +0.43(+3.12%) |
Apr 15, 2009 | 12.72 | 13.86 | 12.12 | 13.73 | 34,881,872 | +0.20(+1.46%) |
Apr 14, 2009 | 14.69 | 15.76 | 13.38 | 13.54 | 25,516,070 | -1.68(-11.05%) |
Apr 13, 2009 | 13.26 | 15.45 | 13.26 | 15.22 | 31,443,346 | +1.37(+9.91%) |
Apr 09, 2009 | 12.05 | 14.44 | 11.94 | 13.84 | 37,367,380 | +2.89(+26.43%) |
Apr 08, 2009 | 10.28 | 11.09 | 10.20 | 10.95 | 15,165,281 | +0.79(+7.81%) |
Apr 07, 2009 | 9.777 | 10.75 | 9.737 | 10.16 | 13,907,251 | -0.01(-0.08%) |
Apr 06, 2009 | 10.51 | 10.79 | 9.959 | 10.17 | 17,084,320 | -0.79(-7.24%) |
Apr 03, 2009 | 10.05 | 11.06 | 9.713 | 10.96 | 20,678,130 | +0.54(+5.18%) |
Apr 02, 2009 | 11.09 | 11.20 | 9.848 | 10.42 | 22,506,142 | +0.13(+1.31%) |
Apr 01, 2009 | 9.166 | 10.45 | 9.166 | 10.28 | 18,369,908 | +0.58(+5.96%) |
Mar 31, 2009 | 9.309 | 9.991 | 8.944 | 9.705 | 22,028,004 | +0.71(+7.84%) |
Mar 30, 2009 | 10.86 | 10.86 | 8.833 | 9.000 | 25,520,932 | -2.74(-23.36%) |
Mar 26, 2009 | 11.70 | 12.02 | 10.89 | 11.74 | 22,841,502 | +0.28(+2.42%) |
Mar 25, 2009 | 11.05 | 11.58 | 10.47 | 11.47 | 24,269,936 | +0.91(+8.64%) |
Mar 24, 2009 | 10.36 | 11.46 | 10.08 | 10.55 | 21,023,104 | -0.25(-2.28%) |
Mar 23, 2009 | 9.967 | 10.80 | 9.919 | 10.80 | 25,540,746 | +1.81(+20.11%) |
Mar 20, 2009 | 9.713 | 9.793 | 8.587 | 8.992 | 24,937,490 | -1.67(-15.69%) |
Mar 19, 2009 | 11.30 | 11.87 | 9.682 | 10.66 | 22,585,842 | -0.62(-5.48%) |
Mar 18, 2009 | 10.15 | 11.43 | 9.523 | 11.28 | 34,576,748 | +0.68(+6.43%) |
Mar 17, 2009 | 9.896 | 10.60 | 9.570 | 10.60 | 17,289,948 | +0.63(+6.36%) |
Mar 16, 2009 | 10.47 | 11.12 | 9.927 | 9.967 | 33,893,896 | +0.01(+0.08%) |
Mar 13, 2009 | 10.63 | 10.64 | 9.119 | 9.959 | 0 | -0.59(-5.63%) |
Mar 12, 2009 | 8.540 | 10.89 | 8.302 | 10.55 | 34,033,288 | +1.97(+23.01%) |
Mar 11, 2009 | 7.929 | 8.809 | 7.453 | 8.579 | 29,903,406 | +0.61(+7.66%) |
Mar 10, 2009 | 7.913 | 8.088 | 7.097 | 7.969 | 31,650,480 | +1.05(+15.12%) |
Mar 09, 2009 | 6.304 | 7.668 | 6.185 | 6.922 | 26,035,512 | +0.33(+5.05%) |
Mar 06, 2009 | 7.327 | 7.406 | 6.327 | 6.589 | 0 | -0.54(-7.56%) |
Mar 05, 2009 | 7.771 | 8.278 | 6.883 | 7.128 | 22,562,754 | -1.16(-13.97%) |
Mar 04, 2009 | 8.556 | 9.515 | 7.231 | 8.286 | 22,330,148 | +0.32(+3.98%) |
Mar 02, 2009 | 9.119 | 9.459 | 7.969 | 7.969 | 28,397,490 | -1.59(-16.60%) |
Feb 27, 2009 | 9.563 | 10.51 | 9.444 | 9.555 | 0 | -0.74(-7.17%) |
Feb 26, 2009 | 10.59 | 11.97 | 9.919 | 10.29 | 45,795,248 | +0.56(+5.79%) |
Feb 25, 2009 | 8.793 | 10.30 | 7.977 | 9.729 | 51,699,896 | +0.76(+8.49%) |
Feb 24, 2009 | 6.898 | 9.178 | 6.883 | 8.968 | 34,149,212 | +1.73(+23.88%) |
Feb 23, 2009 | 8.286 | 8.365 | 7.200 | 7.239 | 21,148,342 | -0.70(-8.79%) |
Feb 20, 2009 | 6.962 | 8.207 | 6.740 | 7.937 | 0 | +0.77(+10.73%) |
Feb 19, 2009 | 8.897 | 9.142 | 7.073 | 7.168 | 32,267,568 | -1.51(-17.44%) |
Feb 18, 2009 | 8.302 | 8.793 | 7.588 | 8.682 | 30,518,362 | +0.65(+8.09%) |
Feb 17, 2009 | 9.158 | 9.372 | 7.683 | 8.032 | 34,112,080 | -1.57(-16.35%) |
Feb 13, 2009 | 9.697 | 10.03 | 9.158 | 9.602 | 0 | -0.13(-1.38%) |
Feb 12, 2009 | 10.13 | 10.51 | 9.079 | 9.737 | 25,237,200 | -0.98(-9.10%) |
Feb 11, 2009 | 10.39 | 10.78 | 10.17 | 10.71 | 13,529,472 | +0.52(+5.14%) |
Feb 10, 2009 | 11.70 | 11.86 | 10.01 | 10.19 | 25,285,618 | -1.67(-14.05%) |
Feb 09, 2009 | 11.49 | 12.43 | 11.20 | 11.85 | 15,269,032 | +0.36(+3.10%) |
Feb 06, 2009 | 11.30 | 12.26 | 11.21 | 11.50 | 0 | +0.53(+4.81%) |
Feb 05, 2009 | 11.09 | 11.66 | 10.62 | 10.97 | 23,155,406 | -0.25(-2.20%) |
Feb 04, 2009 | 11.96 | 12.18 | 11.07 | 11.22 | 18,121,866 | -0.36(-3.07%) |
Feb 03, 2009 | 13.02 | 13.20 | 11.44 | 11.57 | 33,691,140 | -1.42(-10.93%) |