Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.06 | 14.92 | 13.27 | 13.27 | 23,993,590 | -0.59(-4.23%) |
Apr 29, 2009 | 13.18 | 13.97 | 12.98 | 13.86 | 18,871,490 | +0.72(+5.49%) |
Apr 28, 2009 | 12.88 | 13.42 | 12.46 | 13.14 | 25,417,222 | -0.13(-1.02%) |
Apr 27, 2009 | 14.51 | 14.87 | 13.08 | 13.27 | 28,591,778 | -1.81(-11.99%) |
Apr 24, 2009 | 13.53 | 15.45 | 12.83 | 15.08 | 41,066,108 | +1.66(+12.34%) |
Apr 23, 2009 | 11.56 | 13.69 | 11.50 | 13.42 | 41,286,240 | +2.02(+17.73%) |
Apr 22, 2009 | 11.04 | 12.84 | 10.82 | 11.40 | 43,294,212 | -0.59(-4.89%) |
Apr 21, 2009 | 9.958 | 12.15 | 9.918 | 11.99 | 33,604,616 | +1.38(+13.00%) |
Apr 20, 2009 | 13.07 | 13.08 | 10.53 | 10.61 | 30,337,316 | -3.54(-25.04%) |
Apr 17, 2009 | 13.80 | 14.67 | 13.60 | 14.15 | 21,652,720 | -0.01(-0.06%) |
Apr 16, 2009 | 13.30 | 14.75 | 12.85 | 14.16 | 25,383,822 | +0.43(+3.12%) |
Apr 15, 2009 | 12.72 | 13.86 | 12.12 | 13.73 | 34,886,336 | +0.20(+1.47%) |
Apr 14, 2009 | 14.69 | 15.75 | 13.37 | 13.53 | 25,519,336 | -1.68(-11.05%) |
Apr 13, 2009 | 13.26 | 15.45 | 13.26 | 15.21 | 31,447,370 | +1.37(+9.91%) |
Apr 09, 2009 | 12.05 | 14.44 | 11.94 | 13.84 | 37,372,164 | +2.89(+26.43%) |
Apr 08, 2009 | 10.27 | 11.09 | 10.20 | 10.95 | 15,167,221 | +0.79(+7.81%) |
Apr 07, 2009 | 9.775 | 10.75 | 9.736 | 10.16 | 13,909,031 | -0.01(-0.08%) |
Apr 06, 2009 | 10.50 | 10.79 | 9.958 | 10.16 | 17,086,506 | -0.79(-7.24%) |
Apr 03, 2009 | 10.04 | 11.06 | 9.712 | 10.96 | 20,680,776 | +0.54(+5.17%) |
Apr 02, 2009 | 11.09 | 11.19 | 9.847 | 10.42 | 22,509,022 | +0.13(+1.31%) |
Apr 01, 2009 | 9.165 | 10.45 | 9.165 | 10.28 | 18,372,258 | +0.58(+5.96%) |
Mar 31, 2009 | 9.308 | 9.989 | 8.943 | 9.704 | 22,030,822 | +0.71(+7.84%) |
Mar 30, 2009 | 10.85 | 10.85 | 8.832 | 8.998 | 25,524,198 | -2.74(-23.36%) |
Mar 26, 2009 | 11.69 | 12.02 | 10.89 | 11.74 | 22,844,424 | +0.28(+2.42%) |
Mar 25, 2009 | 11.05 | 11.58 | 10.47 | 11.46 | 24,273,042 | +0.91(+8.64%) |
Mar 24, 2009 | 10.35 | 11.46 | 10.08 | 10.55 | 21,025,794 | -0.25(-2.28%) |
Mar 23, 2009 | 9.966 | 10.80 | 9.918 | 10.80 | 25,544,016 | +1.81(+20.11%) |
Mar 20, 2009 | 9.712 | 9.791 | 8.586 | 8.991 | 24,940,682 | -1.67(-15.69%) |
Mar 19, 2009 | 11.30 | 11.87 | 9.680 | 10.66 | 22,588,732 | -0.62(-5.48%) |
Mar 18, 2009 | 10.15 | 11.43 | 9.522 | 11.28 | 34,581,172 | +0.68(+6.43%) |
Mar 17, 2009 | 9.894 | 10.60 | 9.569 | 10.60 | 17,292,160 | +0.63(+6.36%) |
Mar 16, 2009 | 10.47 | 11.12 | 9.926 | 9.966 | 33,898,232 | +0.01(+0.08%) |
Mar 13, 2009 | 10.63 | 10.64 | 9.117 | 9.958 | 0 | -0.59(-5.64%) |
Mar 12, 2009 | 8.539 | 10.89 | 8.301 | 10.55 | 34,037,644 | +1.97(+23.01%) |
Mar 11, 2009 | 7.928 | 8.808 | 7.452 | 8.578 | 29,907,232 | +0.61(+7.66%) |
Mar 10, 2009 | 7.912 | 8.087 | 7.096 | 7.968 | 31,654,530 | +1.05(+15.12%) |
Mar 09, 2009 | 6.303 | 7.667 | 6.184 | 6.921 | 26,038,844 | +0.33(+5.05%) |
Mar 06, 2009 | 7.326 | 7.405 | 6.327 | 6.588 | 0 | -0.54(-7.56%) |
Mar 05, 2009 | 7.770 | 8.277 | 6.882 | 7.127 | 22,565,640 | -1.16(-13.97%) |
Mar 04, 2009 | 8.554 | 9.514 | 7.230 | 8.285 | 22,333,006 | +0.32(+3.98%) |
Mar 02, 2009 | 9.117 | 9.458 | 7.968 | 7.968 | 28,401,124 | -1.59(-16.60%) |
Feb 27, 2009 | 9.561 | 10.50 | 9.442 | 9.553 | 0 | -0.74(-7.16%) |
Feb 26, 2009 | 10.59 | 11.97 | 9.918 | 10.29 | 45,801,108 | +0.56(+5.79%) |
Feb 25, 2009 | 8.792 | 10.30 | 7.976 | 9.728 | 51,706,508 | +0.76(+8.49%) |
Feb 24, 2009 | 6.897 | 9.177 | 6.882 | 8.967 | 34,153,584 | +1.73(+23.88%) |
Feb 23, 2009 | 8.285 | 8.364 | 7.199 | 7.238 | 21,151,048 | -0.70(-8.79%) |
Feb 20, 2009 | 6.961 | 8.206 | 6.739 | 7.936 | 0 | +0.77(+10.73%) |
Feb 19, 2009 | 8.895 | 9.141 | 7.072 | 7.167 | 32,271,696 | -1.51(-17.44%) |
Feb 18, 2009 | 8.301 | 8.792 | 7.587 | 8.681 | 30,522,266 | +0.65(+8.09%) |
Feb 17, 2009 | 9.157 | 9.371 | 7.682 | 8.031 | 34,116,444 | -1.57(-16.35%) |
Feb 13, 2009 | 9.696 | 10.03 | 9.157 | 9.601 | 0 | -0.13(-1.38%) |
Feb 12, 2009 | 10.12 | 10.50 | 9.078 | 9.736 | 25,240,428 | -0.98(-9.10%) |
Feb 11, 2009 | 10.39 | 10.78 | 10.17 | 10.71 | 13,531,204 | +0.52(+5.14%) |
Feb 10, 2009 | 11.69 | 11.86 | 10.01 | 10.19 | 25,288,854 | -1.66(-14.05%) |
Feb 09, 2009 | 11.49 | 12.42 | 11.19 | 11.85 | 15,270,985 | +0.36(+3.10%) |
Feb 06, 2009 | 11.30 | 12.26 | 11.21 | 11.50 | 0 | +0.53(+4.81%) |
Feb 05, 2009 | 11.08 | 11.66 | 10.62 | 10.97 | 23,158,372 | -0.25(-2.20%) |
Feb 04, 2009 | 11.96 | 12.18 | 11.07 | 11.22 | 18,124,186 | -0.36(-3.07%) |
Feb 03, 2009 | 13.02 | 13.20 | 11.44 | 11.57 | 33,695,456 | -1.42(-10.93%) |