Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.69 | 10.81 | 10.45 | 10.55 | 8,092,644 | -0.05(-0.43%) |
Apr 29, 2009 | 10.28 | 10.67 | 10.26 | 10.59 | 8,374,512 | +0.39(+3.85%) |
Apr 28, 2009 | 10.02 | 10.36 | 10.01 | 10.20 | 5,141,045 | -0.02(-0.21%) |
Apr 27, 2009 | 10.08 | 10.33 | 9.967 | 10.22 | 9,124,165 | -0.18(-1.77%) |
Apr 24, 2009 | 10.01 | 10.54 | 9.981 | 10.41 | 14,516,640 | +0.61(+6.25%) |
Apr 23, 2009 | 9.683 | 9.943 | 9.492 | 9.795 | 12,526,013 | +0.10(+1.07%) |
Apr 22, 2009 | 9.737 | 10.09 | 9.631 | 9.691 | 10,933,795 | -0.08(-0.82%) |
Apr 21, 2009 | 9.719 | 10.09 | 9.719 | 9.772 | 15,064,181 | -0.09(-0.95%) |
Apr 20, 2009 | 10.10 | 10.10 | 9.795 | 9.866 | 15,195,572 | -0.37(-3.66%) |
Apr 17, 2009 | 10.75 | 10.79 | 10.22 | 10.24 | 20,027,720 | -0.49(-4.60%) |
Apr 16, 2009 | 10.98 | 11.04 | 10.66 | 10.73 | 10,721,349 | -0.17(-1.57%) |
Apr 15, 2009 | 10.65 | 10.93 | 10.62 | 10.90 | 11,849,300 | +0.11(+1.06%) |
Apr 14, 2009 | 10.55 | 10.88 | 10.55 | 10.79 | 14,250,223 | +0.11(+1.01%) |
Apr 13, 2009 | 10.49 | 10.77 | 10.46 | 10.68 | 9,374,577 | -0.01(-0.08%) |
Apr 09, 2009 | 10.65 | 10.71 | 10.49 | 10.69 | 10,148,151 | +0.25(+2.43%) |
Apr 08, 2009 | 10.06 | 10.47 | 10.06 | 10.44 | 12,497,091 | +0.15(+1.42%) |
Apr 07, 2009 | 10.54 | 10.58 | 10.25 | 10.29 | 12,097,704 | -0.35(-3.31%) |
Apr 06, 2009 | 10.65 | 10.70 | 10.47 | 10.64 | 16,380,227 | -0.27(-2.46%) |
Apr 03, 2009 | 10.61 | 10.91 | 10.54 | 10.91 | 12,269,138 | +0.27(+2.57%) |
Apr 02, 2009 | 10.69 | 10.89 | 10.56 | 10.64 | 20,035,738 | +0.03(+0.26%) |
Apr 01, 2009 | 10.17 | 10.66 | 10.17 | 10.61 | 18,232,168 | +0.20(+1.90%) |
Mar 31, 2009 | 10.43 | 10.57 | 10.28 | 10.41 | 12,917,086 | +0.11(+1.05%) |
Mar 30, 2009 | 10.54 | 10.54 | 10.22 | 10.30 | 19,259,802 | -0.53(-4.88%) |
Mar 26, 2009 | 11.00 | 11.00 | 10.53 | 10.83 | 18,734,530 | +0.11(+1.07%) |
Mar 25, 2009 | 10.86 | 10.86 | 10.40 | 10.72 | 19,979,494 | +0.13(+1.27%) |
Mar 24, 2009 | 10.26 | 10.86 | 10.15 | 10.58 | 19,820,662 | +0.16(+1.56%) |
Mar 23, 2009 | 10.29 | 10.48 | 10.24 | 10.42 | 15,962,514 | +0.51(+5.19%) |
Mar 20, 2009 | 10.24 | 10.25 | 9.908 | 9.908 | 22,414,112 | -0.54(-5.21%) |
Mar 19, 2009 | 10.36 | 10.48 | 10.12 | 10.45 | 23,136,278 | +0.33(+3.22%) |
Mar 18, 2009 | 10.01 | 10.24 | 9.693 | 10.13 | 30,663,832 | +0.02(+0.22%) |
Mar 17, 2009 | 10.02 | 10.17 | 9.808 | 10.10 | 22,039,146 | +0.05(+0.47%) |
Mar 16, 2009 | 10.00 | 10.35 | 9.882 | 10.06 | 28,343,110 | +0.01(+0.13%) |
Mar 13, 2009 | 9.890 | 10.17 | 9.766 | 10.04 | 0 | +0.18(+1.83%) |
Mar 12, 2009 | 9.905 | 9.905 | 9.508 | 9.864 | 28,034,014 | -0.11(-1.14%) |
Mar 11, 2009 | 9.495 | 10.09 | 9.425 | 9.978 | 33,672,536 | +0.57(+6.09%) |
Mar 10, 2009 | 9.252 | 9.599 | 9.201 | 9.406 | 30,869,626 | +0.39(+4.37%) |
Mar 09, 2009 | 8.566 | 9.218 | 8.432 | 9.012 | 31,970,650 | +0.14(+1.60%) |
Mar 06, 2009 | 9.049 | 9.090 | 8.579 | 8.870 | 0 | -0.04(-0.49%) |
Mar 05, 2009 | 9.052 | 9.283 | 8.776 | 8.914 | 26,539,164 | -0.27(-2.95%) |
Mar 04, 2009 | 9.224 | 9.442 | 9.053 | 9.185 | 39,389,588 | +0.59(+6.90%) |
Mar 02, 2009 | 9.180 | 9.289 | 8.560 | 8.592 | 32,345,152 | -0.83(-8.77%) |
Feb 27, 2009 | 8.888 | 9.684 | 8.854 | 9.418 | 0 | +0.23(+2.52%) |
Feb 26, 2009 | 9.211 | 9.400 | 9.093 | 9.186 | 56,293,824 | +0.14(+1.59%) |
Feb 25, 2009 | 9.735 | 9.747 | 9.003 | 9.043 | 118,651,536 | +0.91(+11.14%) |
Feb 24, 2009 | 7.406 | 8.233 | 7.365 | 8.137 | 41,358,992 | +0.82(+11.16%) |
Feb 23, 2009 | 8.270 | 8.435 | 7.276 | 7.320 | 49,256,456 | -0.84(-10.27%) |
Feb 20, 2009 | 7.790 | 8.222 | 7.693 | 8.157 | 34,950,200 | +0.17(+2.16%) |
Feb 19, 2009 | 7.809 | 8.238 | 7.766 | 7.984 | 29,517,034 | +0.27(+3.53%) |
Feb 18, 2009 | 7.450 | 7.798 | 7.428 | 7.712 | 33,591,148 | +0.27(+3.66%) |
Feb 17, 2009 | 7.563 | 7.697 | 7.350 | 7.440 | 28,358,630 | -0.57(-7.06%) |
Feb 13, 2009 | 7.911 | 8.219 | 7.911 | 8.005 | 22,060,322 | -0.05(-0.67%) |
Feb 12, 2009 | 7.412 | 8.081 | 7.350 | 8.059 | 34,512,576 | +0.42(+5.44%) |
Feb 11, 2009 | 8.312 | 8.337 | 7.402 | 7.643 | 40,223,384 | -0.20(-2.59%) |
Feb 10, 2009 | 7.949 | 8.327 | 7.706 | 7.847 | 48,218,224 | +0.02(+0.30%) |
Feb 09, 2009 | 8.024 | 8.303 | 7.637 | 7.823 | 24,545,722 | -0.17(-2.18%) |
Feb 06, 2009 | 7.763 | 8.242 | 7.705 | 7.998 | 33,003,066 | +0.32(+4.18%) |
Feb 05, 2009 | 7.377 | 7.759 | 7.252 | 7.677 | 30,291,332 | +0.23(+3.05%) |
Feb 04, 2009 | 7.245 | 7.762 | 7.245 | 7.450 | 27,981,656 | +0.31(+4.30%) |
Feb 03, 2009 | 7.023 | 7.309 | 6.863 | 7.143 | 19,393,502 | +0.18(+2.54%) |