Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.585 | 8.764 | 8.331 | 8.477 | 3,680,545 | -0.09(-1.07%) |
Apr 29, 2009 | 8.321 | 8.623 | 8.159 | 8.569 | 2,693,473 | +0.21(+2.45%) |
Apr 28, 2009 | 8.126 | 8.591 | 8.104 | 8.364 | 3,144,337 | +0.22(+2.72%) |
Apr 27, 2009 | 8.267 | 8.429 | 8.132 | 8.142 | 2,341,980 | -0.44(-5.16%) |
Apr 24, 2009 | 8.931 | 9.007 | 8.418 | 8.585 | 3,272,694 | -0.34(-3.81%) |
Apr 23, 2009 | 8.353 | 8.926 | 8.094 | 8.926 | 4,086,715 | +0.57(+6.86%) |
Apr 22, 2009 | 8.515 | 8.980 | 8.175 | 8.353 | 5,348,865 | -0.30(-3.44%) |
Apr 21, 2009 | 7.915 | 8.699 | 7.915 | 8.650 | 3,730,098 | +0.66(+8.25%) |
Apr 20, 2009 | 8.191 | 8.645 | 7.980 | 7.991 | 3,385,903 | -0.81(-9.15%) |
Apr 17, 2009 | 8.861 | 8.861 | 8.569 | 8.796 | 3,473,657 | -0.06(-0.73%) |
Apr 16, 2009 | 8.926 | 8.974 | 8.409 | 8.861 | 3,821,800 | -0.05(-0.55%) |
Apr 15, 2009 | 8.348 | 8.915 | 7.986 | 8.910 | 15,295,175 | -1.39(-13.48%) |
Apr 14, 2009 | 10.43 | 10.82 | 10.21 | 10.30 | 5,049,436 | -0.24(-2.31%) |
Apr 13, 2009 | 9.817 | 10.65 | 9.482 | 10.54 | 4,838,481 | +0.69(+6.96%) |
Apr 09, 2009 | 9.607 | 9.855 | 9.034 | 9.855 | 5,718,303 | +1.17(+13.43%) |
Apr 08, 2009 | 9.504 | 9.504 | 8.542 | 8.688 | 5,989,532 | -0.98(-10.17%) |
Apr 07, 2009 | 10.06 | 10.20 | 9.671 | 9.671 | 2,915,934 | -0.47(-4.63%) |
Apr 06, 2009 | 10.08 | 10.48 | 10.02 | 10.14 | 3,254,071 | -0.46(-4.38%) |
Apr 03, 2009 | 10.20 | 10.62 | 9.963 | 10.61 | 2,789,281 | +0.43(+4.25%) |
Apr 02, 2009 | 10.58 | 10.81 | 10.08 | 10.17 | 4,102,926 | -0.03(-0.27%) |
Apr 01, 2009 | 10.25 | 10.67 | 9.877 | 10.20 | 3,120,404 | -0.44(-4.16%) |
Mar 31, 2009 | 9.996 | 10.64 | 9.806 | 10.64 | 3,675,378 | +0.86(+8.78%) |
Mar 30, 2009 | 10.11 | 10.34 | 9.725 | 9.785 | 1,818,306 | -1.13(-10.39%) |
Mar 26, 2009 | 10.33 | 10.92 | 10.02 | 10.92 | 3,449,081 | +0.56(+5.43%) |
Mar 25, 2009 | 9.731 | 10.59 | 9.553 | 10.36 | 5,244,476 | +0.37(+3.68%) |
Mar 24, 2009 | 10.27 | 10.88 | 9.990 | 9.990 | 2,952,910 | -0.89(-8.19%) |
Mar 23, 2009 | 9.996 | 10.88 | 9.990 | 10.88 | 3,627,965 | +1.43(+15.09%) |
Mar 20, 2009 | 9.871 | 9.969 | 9.439 | 9.455 | 2,535,255 | -0.33(-3.37%) |
Mar 19, 2009 | 10.81 | 10.81 | 9.682 | 9.785 | 4,202,241 | -0.75(-7.13%) |
Mar 18, 2009 | 9.455 | 10.81 | 9.207 | 10.54 | 5,675,349 | +0.99(+10.42%) |
Mar 17, 2009 | 8.828 | 9.542 | 8.645 | 9.542 | 2,553,341 | +0.68(+7.68%) |
Mar 16, 2009 | 8.985 | 9.466 | 8.812 | 8.861 | 4,404,250 | +0.01(+0.06%) |
Mar 13, 2009 | 9.223 | 9.223 | 8.504 | 8.856 | 0 | -0.28(-3.08%) |
Mar 12, 2009 | 8.110 | 9.228 | 8.034 | 9.136 | 6,898,583 | +0.91(+11.03%) |
Mar 11, 2009 | 7.964 | 8.439 | 7.937 | 8.229 | 10,127,896 | +0.37(+4.67%) |
Mar 10, 2009 | 6.878 | 7.899 | 6.802 | 7.861 | 9,136,664 | +1.19(+17.81%) |
Mar 09, 2009 | 6.078 | 6.711 | 6.073 | 6.673 | 7,760,851 | +0.47(+7.58%) |
Mar 06, 2009 | 6.797 | 6.883 | 5.819 | 6.203 | 0 | -0.37(-5.59%) |
Mar 05, 2009 | 7.137 | 7.305 | 6.538 | 6.570 | 5,788,212 | -0.84(-11.31%) |
Mar 04, 2009 | 7.089 | 7.629 | 7.089 | 7.408 | 5,642,691 | +0.11(+1.48%) |
Mar 02, 2009 | 7.537 | 7.543 | 7.062 | 7.299 | 7,330,960 | -0.24(-3.22%) |
Feb 27, 2009 | 8.094 | 8.277 | 7.526 | 7.543 | 0 | -0.75(-9.06%) |
Feb 26, 2009 | 9.239 | 9.315 | 8.180 | 8.294 | 8,108,062 | -0.71(-7.86%) |
Feb 25, 2009 | 9.115 | 9.353 | 8.747 | 9.001 | 4,208,642 | -0.19(-2.06%) |
Feb 24, 2009 | 8.326 | 9.207 | 8.315 | 9.190 | 5,184,399 | +0.93(+11.25%) |
Feb 23, 2009 | 8.704 | 8.856 | 8.261 | 8.261 | 5,385,619 | -0.33(-3.90%) |
Feb 20, 2009 | 8.720 | 8.801 | 7.845 | 8.596 | 0 | -0.16(-1.79%) |
Feb 19, 2009 | 9.855 | 9.909 | 8.731 | 8.753 | 6,902,923 | -0.88(-9.14%) |
Feb 18, 2009 | 10.04 | 10.18 | 9.542 | 9.634 | 4,922,294 | -0.28(-2.78%) |
Feb 17, 2009 | 10.04 | 10.29 | 9.893 | 9.909 | 4,512,355 | -0.64(-6.04%) |
Feb 13, 2009 | 10.68 | 11.07 | 10.42 | 10.55 | 3,276,856 | -0.29(-2.69%) |
Feb 12, 2009 | 10.55 | 10.94 | 10.18 | 10.84 | 3,910,883 | -0.02(-0.20%) |
Feb 11, 2009 | 10.74 | 11.05 | 10.50 | 10.86 | 3,159,070 | +0.22(+2.08%) |
Feb 10, 2009 | 11.18 | 11.64 | 10.51 | 10.64 | 4,667,878 | -0.76(-6.68%) |
Feb 09, 2009 | 11.68 | 11.68 | 11.27 | 11.40 | 2,883,602 | -0.29(-2.45%) |
Feb 06, 2009 | 11.20 | 11.75 | 11.12 | 11.69 | 3,529,566 | +0.56(+5.00%) |
Feb 05, 2009 | 10.52 | 11.33 | 10.45 | 11.13 | 3,235,131 | +0.45(+4.25%) |
Feb 04, 2009 | 10.95 | 11.21 | 10.58 | 10.68 | 5,048,224 | -0.26(-2.42%) |
Feb 03, 2009 | 10.38 | 11.11 | 10.23 | 10.94 | 4,540,550 | +0.58(+5.58%) |