Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.23 | 14.28 | 13.46 | 13.52 | 7,113,358 | -0.51(-3.64%) |
Apr 29, 2009 | 13.53 | 14.26 | 13.51 | 14.03 | 4,049,154 | +0.64(+4.76%) |
Apr 28, 2009 | 12.90 | 13.69 | 12.82 | 13.39 | 3,970,796 | +0.22(+1.68%) |
Apr 27, 2009 | 13.51 | 13.88 | 12.91 | 13.17 | 7,693,242 | -0.46(-3.40%) |
Apr 24, 2009 | 11.92 | 13.78 | 11.87 | 13.63 | 13,306,885 | +2.35(+20.87%) |
Apr 23, 2009 | 11.20 | 11.43 | 10.99 | 11.28 | 3,154,796 | +0.09(+0.79%) |
Apr 22, 2009 | 10.84 | 11.63 | 10.73 | 11.19 | 2,941,948 | +0.22(+2.05%) |
Apr 21, 2009 | 10.16 | 10.98 | 10.08 | 10.97 | 2,692,007 | +0.67(+6.48%) |
Apr 20, 2009 | 10.82 | 10.82 | 10.26 | 10.30 | 2,759,762 | -0.72(-6.55%) |
Apr 17, 2009 | 11.08 | 11.10 | 10.81 | 11.02 | 2,555,474 | -0.05(-0.43%) |
Apr 16, 2009 | 10.76 | 11.13 | 10.53 | 11.07 | 2,761,118 | +0.36(+3.41%) |
Apr 15, 2009 | 10.32 | 10.71 | 10.31 | 10.70 | 1,399,929 | +0.27(+2.58%) |
Apr 14, 2009 | 10.39 | 10.72 | 10.23 | 10.44 | 2,129,429 | -0.05(-0.52%) |
Apr 13, 2009 | 10.49 | 10.57 | 10.21 | 10.49 | 2,845,532 | -0.08(-0.74%) |
Apr 09, 2009 | 10.27 | 10.57 | 10.16 | 10.57 | 1,880,048 | +0.66(+6.63%) |
Apr 08, 2009 | 9.829 | 9.934 | 9.709 | 9.910 | 2,733,603 | +0.08(+0.83%) |
Apr 07, 2009 | 9.955 | 10.00 | 9.726 | 9.829 | 2,692,165 | -0.33(-3.25%) |
Apr 06, 2009 | 10.11 | 10.27 | 9.887 | 10.16 | 2,823,943 | -0.09(-0.83%) |
Apr 03, 2009 | 9.951 | 10.24 | 9.668 | 10.24 | 1,917,550 | +0.28(+2.80%) |
Apr 02, 2009 | 9.897 | 10.16 | 9.829 | 9.965 | 3,523,987 | +0.31(+3.17%) |
Apr 01, 2009 | 8.970 | 9.711 | 8.904 | 9.658 | 4,262,730 | +0.53(+5.78%) |
Mar 31, 2009 | 9.147 | 9.355 | 8.922 | 9.130 | 3,750,710 | +0.16(+1.75%) |
Mar 30, 2009 | 9.072 | 9.130 | 8.796 | 8.974 | 3,542,981 | -0.40(-4.29%) |
Mar 26, 2009 | 9.089 | 9.403 | 9.072 | 9.376 | 2,906,392 | +0.38(+4.24%) |
Mar 25, 2009 | 8.953 | 9.362 | 8.674 | 8.994 | 3,536,074 | +0.10(+1.07%) |
Mar 24, 2009 | 8.745 | 8.967 | 8.698 | 8.899 | 3,168,280 | +0.00(+0.00%) |
Mar 23, 2009 | 8.568 | 8.899 | 8.565 | 8.899 | 2,366,179 | +0.67(+8.11%) |
Mar 20, 2009 | 8.531 | 8.612 | 8.163 | 8.231 | 3,261,468 | -0.22(-2.66%) |
Mar 19, 2009 | 8.381 | 8.554 | 8.282 | 8.456 | 3,239,814 | +0.18(+2.15%) |
Mar 18, 2009 | 8.009 | 8.340 | 7.832 | 8.277 | 2,701,711 | +0.30(+3.70%) |
Mar 17, 2009 | 7.648 | 7.982 | 7.638 | 7.982 | 3,976,396 | +0.24(+3.08%) |
Mar 16, 2009 | 7.972 | 8.159 | 7.733 | 7.744 | 5,359,589 | -0.21(-2.70%) |
Mar 13, 2009 | 7.846 | 8.009 | 7.740 | 7.958 | 0 | +0.18(+2.32%) |
Mar 12, 2009 | 7.161 | 7.781 | 7.144 | 7.778 | 6,089,318 | +0.46(+6.24%) |
Mar 11, 2009 | 7.055 | 7.393 | 7.028 | 7.321 | 5,242,523 | +0.26(+3.67%) |
Mar 10, 2009 | 6.555 | 7.066 | 6.504 | 7.062 | 6,157,056 | +0.65(+10.09%) |
Mar 09, 2009 | 6.320 | 6.636 | 6.207 | 6.415 | 7,457,499 | +0.19(+3.12%) |
Mar 06, 2009 | 6.224 | 6.378 | 6.050 | 6.221 | 0 | +0.09(+1.44%) |
Mar 05, 2009 | 6.439 | 6.521 | 6.078 | 6.132 | 4,134,771 | -0.49(-7.36%) |
Mar 04, 2009 | 6.507 | 6.759 | 6.507 | 6.619 | 5,553,448 | +0.11(+1.73%) |
Mar 02, 2009 | 6.912 | 7.038 | 6.473 | 6.507 | 6,223,611 | -0.49(-7.01%) |
Feb 27, 2009 | 7.120 | 7.212 | 6.967 | 6.998 | 0 | -0.26(-3.57%) |
Feb 26, 2009 | 7.413 | 7.652 | 7.226 | 7.256 | 3,584,935 | -0.11(-1.53%) |
Feb 25, 2009 | 7.693 | 7.737 | 7.294 | 7.369 | 4,954,710 | -0.35(-4.59%) |
Feb 24, 2009 | 7.345 | 7.754 | 7.229 | 7.723 | 4,095,502 | +0.42(+5.69%) |
Feb 23, 2009 | 7.979 | 7.979 | 7.284 | 7.308 | 3,768,682 | -0.49(-6.29%) |
Feb 20, 2009 | 7.768 | 8.054 | 7.597 | 7.798 | 0 | -0.20(-2.51%) |
Feb 19, 2009 | 8.183 | 8.268 | 7.928 | 7.999 | 3,388,590 | -0.06(-0.72%) |
Feb 18, 2009 | 8.067 | 8.210 | 7.941 | 8.057 | 3,627,588 | +0.01(+0.17%) |
Feb 17, 2009 | 8.258 | 8.258 | 7.986 | 8.043 | 5,513,264 | -0.40(-4.76%) |
Feb 13, 2009 | 8.527 | 8.698 | 8.411 | 8.445 | 0 | -0.03(-0.36%) |
Feb 12, 2009 | 8.367 | 8.483 | 8.135 | 8.476 | 2,987,906 | -0.02(-0.24%) |
Feb 11, 2009 | 8.510 | 8.667 | 8.367 | 8.497 | 3,000,196 | +0.04(+0.52%) |
Feb 10, 2009 | 8.847 | 8.953 | 8.367 | 8.452 | 4,215,269 | -0.46(-5.16%) |
Feb 09, 2009 | 8.916 | 9.072 | 8.793 | 8.912 | 3,318,803 | -0.06(-0.72%) |
Feb 06, 2009 | 8.793 | 9.048 | 8.752 | 8.977 | 0 | +0.21(+2.45%) |
Feb 05, 2009 | 8.483 | 8.864 | 8.330 | 8.762 | 2,896,333 | +0.24(+2.84%) |
Feb 04, 2009 | 8.817 | 8.817 | 8.462 | 8.520 | 3,541,777 | -0.14(-1.61%) |
Feb 03, 2009 | 8.766 | 8.854 | 8.531 | 8.660 | 3,619,044 | +0.04(+0.43%) |