Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.77 | 10.88 | 10.49 | 10.52 | 51,888,740 | -0.06(-0.59%) |
Apr 29, 2009 | 10.35 | 10.76 | 10.28 | 10.59 | 45,777,388 | +0.42(+4.13%) |
Apr 28, 2009 | 9.979 | 10.28 | 9.888 | 10.17 | 42,128,660 | +0.06(+0.56%) |
Apr 27, 2009 | 10.26 | 10.30 | 9.976 | 10.11 | 64,201,308 | -0.39(-3.76%) |
Apr 24, 2009 | 10.60 | 10.64 | 10.35 | 10.51 | 63,704,944 | +0.16(+1.58%) |
Apr 23, 2009 | 10.24 | 10.40 | 10.16 | 10.34 | 53,138,388 | +0.22(+2.20%) |
Apr 22, 2009 | 10.17 | 10.34 | 10.02 | 10.12 | 52,533,012 | -0.11(-1.04%) |
Apr 21, 2009 | 9.922 | 10.27 | 9.731 | 10.23 | 49,944,508 | +0.14(+1.43%) |
Apr 20, 2009 | 10.39 | 10.42 | 10.04 | 10.08 | 62,526,664 | -0.61(-5.74%) |
Apr 17, 2009 | 10.89 | 10.94 | 10.63 | 10.70 | 51,730,228 | -0.17(-1.56%) |
Apr 16, 2009 | 10.88 | 10.99 | 10.77 | 10.87 | 59,540,116 | +0.08(+0.76%) |
Apr 15, 2009 | 10.87 | 10.93 | 10.59 | 10.78 | 64,279,520 | -0.21(-1.94%) |
Apr 14, 2009 | 11.13 | 11.41 | 10.95 | 11.00 | 56,305,628 | -0.26(-2.28%) |
Apr 13, 2009 | 11.11 | 11.34 | 11.08 | 11.25 | 50,979,292 | -0.03(-0.25%) |
Apr 09, 2009 | 10.98 | 11.31 | 10.92 | 11.28 | 100,626,448 | +0.53(+4.93%) |
Apr 08, 2009 | 10.78 | 10.88 | 10.52 | 10.75 | 46,470,048 | +0.06(+0.53%) |
Apr 07, 2009 | 10.65 | 10.81 | 10.54 | 10.70 | 49,606,900 | -0.06(-0.53%) |
Apr 06, 2009 | 10.74 | 10.82 | 10.62 | 10.75 | 57,182,920 | -0.25(-2.28%) |
Apr 03, 2009 | 10.78 | 11.08 | 10.72 | 11.00 | 78,560,680 | +0.20(+1.83%) |
Apr 02, 2009 | 10.62 | 10.96 | 10.61 | 10.81 | 87,573,776 | +0.71(+7.08%) |
Apr 01, 2009 | 9.455 | 10.15 | 9.455 | 10.09 | 63,548,572 | +0.54(+5.65%) |
Mar 31, 2009 | 9.857 | 9.888 | 9.552 | 9.552 | 68,792,440 | -0.12(-1.20%) |
Mar 30, 2009 | 9.794 | 9.825 | 9.483 | 9.668 | 64,542,840 | -1.05(-9.82%) |
Mar 26, 2009 | 10.91 | 11.07 | 10.62 | 10.72 | 84,590,000 | -0.06(-0.58%) |
Mar 25, 2009 | 10.67 | 10.88 | 10.37 | 10.78 | 96,245,576 | +0.16(+1.47%) |
Mar 24, 2009 | 10.72 | 10.86 | 10.43 | 10.63 | 90,011,160 | -0.34(-3.12%) |
Mar 23, 2009 | 10.74 | 10.99 | 10.71 | 10.97 | 95,890,440 | +0.85(+8.43%) |
Mar 20, 2009 | 10.09 | 10.55 | 10.04 | 10.12 | 115,308,376 | -0.11(-1.07%) |
Mar 19, 2009 | 10.08 | 10.33 | 10.05 | 10.23 | 124,193,624 | +0.50(+5.19%) |
Mar 18, 2009 | 9.499 | 9.844 | 9.173 | 9.722 | 95,066,984 | +0.17(+1.77%) |
Mar 17, 2009 | 9.183 | 9.559 | 9.073 | 9.552 | 73,801,432 | +0.34(+3.67%) |
Mar 16, 2009 | 9.468 | 9.656 | 9.195 | 9.214 | 100,712,032 | -0.21(-2.23%) |
Mar 13, 2009 | 9.483 | 9.530 | 9.198 | 9.424 | 0 | +0.06(+0.64%) |
Mar 12, 2009 | 9.035 | 9.415 | 8.944 | 9.364 | 86,326,856 | +0.36(+4.00%) |
Mar 11, 2009 | 9.123 | 9.239 | 8.831 | 9.004 | 94,148,704 | -0.00(-0.03%) |
Mar 10, 2009 | 8.637 | 9.070 | 8.624 | 9.007 | 115,413,232 | +0.67(+8.05%) |
Mar 09, 2009 | 8.223 | 8.659 | 8.117 | 8.336 | 104,429,992 | -0.04(-0.49%) |
Mar 06, 2009 | 8.590 | 8.897 | 8.079 | 8.377 | 0 | -0.07(-0.85%) |
Mar 05, 2009 | 8.364 | 8.740 | 8.298 | 8.449 | 102,359,784 | -0.19(-2.18%) |
Mar 04, 2009 | 8.283 | 8.762 | 8.280 | 8.637 | 131,792,920 | +0.74(+9.37%) |
Mar 02, 2009 | 8.371 | 8.386 | 7.860 | 7.897 | 102,443,840 | -0.80(-9.16%) |
Feb 27, 2009 | 8.455 | 8.963 | 8.314 | 8.693 | 0 | -0.08(-0.93%) |
Feb 26, 2009 | 8.791 | 9.054 | 8.700 | 8.775 | 91,275,736 | +0.24(+2.79%) |
Feb 25, 2009 | 8.386 | 8.762 | 8.110 | 8.537 | 110,739,736 | +0.13(+1.53%) |
Feb 24, 2009 | 7.925 | 8.477 | 7.844 | 8.408 | 85,675,312 | +0.58(+7.41%) |
Feb 23, 2009 | 8.483 | 8.552 | 7.791 | 7.828 | 76,259,944 | -0.50(-5.99%) |
Feb 20, 2009 | 8.233 | 8.452 | 8.044 | 8.327 | 96,009,464 | -0.23(-2.71%) |
Feb 19, 2009 | 8.606 | 8.794 | 8.512 | 8.559 | 78,764,864 | +0.15(+1.79%) |
Feb 18, 2009 | 8.809 | 8.828 | 8.264 | 8.408 | 96,262,640 | -0.29(-3.35%) |
Feb 17, 2009 | 9.063 | 9.076 | 8.643 | 8.700 | 90,734,024 | -0.70(-7.41%) |
Feb 13, 2009 | 9.186 | 9.518 | 9.186 | 9.396 | 91,049,824 | +0.16(+1.70%) |
Feb 12, 2009 | 8.841 | 9.264 | 8.697 | 9.239 | 91,484,920 | +0.08(+0.86%) |
Feb 11, 2009 | 9.255 | 9.462 | 8.878 | 9.161 | 97,365,240 | +0.17(+1.85%) |
Feb 10, 2009 | 9.505 | 9.750 | 8.844 | 8.994 | 121,534,736 | -0.48(-5.09%) |
Feb 09, 2009 | 9.433 | 9.813 | 9.330 | 9.477 | 110,885,176 | +0.14(+1.48%) |
Feb 06, 2009 | 8.715 | 9.385 | 8.703 | 9.339 | 102,528,184 | +0.53(+6.05%) |
Feb 05, 2009 | 8.449 | 8.813 | 8.233 | 8.806 | 95,885,792 | +0.26(+3.08%) |
Feb 04, 2009 | 8.590 | 8.888 | 8.371 | 8.543 | 81,910,744 | +0.12(+1.38%) |
Feb 03, 2009 | 8.167 | 8.502 | 8.066 | 8.427 | 59,560,268 | +0.30(+3.70%) |