Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.592 | 10.04 | 9.592 | 9.692 | 3,890,181 | +0.17(+1.77%) |
Apr 29, 2009 | 9.099 | 9.620 | 9.068 | 9.523 | 2,448,644 | +0.49(+5.46%) |
Apr 28, 2009 | 8.824 | 9.199 | 8.712 | 9.030 | 2,189,927 | +0.06(+0.70%) |
Apr 27, 2009 | 8.955 | 9.405 | 8.912 | 8.968 | 2,755,698 | -0.37(-3.94%) |
Apr 24, 2009 | 9.473 | 9.473 | 9.217 | 9.336 | 3,952,521 | +0.12(+1.29%) |
Apr 23, 2009 | 9.199 | 9.274 | 9.024 | 9.217 | 2,561,397 | +0.10(+1.10%) |
Apr 22, 2009 | 8.893 | 9.398 | 8.893 | 9.118 | 3,055,642 | +0.01(+0.14%) |
Apr 21, 2009 | 8.543 | 9.149 | 8.543 | 9.105 | 3,260,742 | +0.37(+4.21%) |
Apr 20, 2009 | 9.467 | 9.467 | 8.675 | 8.737 | 3,530,644 | -1.00(-10.31%) |
Apr 17, 2009 | 9.629 | 9.935 | 9.554 | 9.742 | 5,102,245 | +0.14(+1.43%) |
Apr 16, 2009 | 9.823 | 9.860 | 9.473 | 9.604 | 3,540,077 | -0.04(-0.45%) |
Apr 15, 2009 | 9.698 | 9.810 | 9.439 | 9.648 | 2,705,628 | -0.07(-0.77%) |
Apr 14, 2009 | 9.935 | 10.08 | 9.648 | 9.723 | 3,503,978 | -0.23(-2.32%) |
Apr 13, 2009 | 9.648 | 10.06 | 9.529 | 9.954 | 3,392,948 | +0.10(+1.01%) |
Apr 09, 2009 | 9.636 | 9.866 | 9.448 | 9.854 | 2,393,464 | +0.76(+8.37%) |
Apr 08, 2009 | 9.074 | 9.155 | 8.849 | 9.093 | 1,627,973 | +0.19(+2.17%) |
Apr 07, 2009 | 9.055 | 9.055 | 8.837 | 8.899 | 2,036,123 | -0.45(-4.81%) |
Apr 06, 2009 | 9.492 | 9.529 | 9.024 | 9.348 | 2,417,495 | -0.25(-2.60%) |
Apr 03, 2009 | 9.417 | 9.629 | 9.186 | 9.598 | 1,545,081 | +0.21(+2.19%) |
Apr 02, 2009 | 9.330 | 9.692 | 9.217 | 9.392 | 2,739,727 | +0.39(+4.37%) |
Apr 01, 2009 | 8.475 | 9.093 | 8.431 | 8.999 | 4,005,947 | +0.40(+4.64%) |
Mar 31, 2009 | 8.768 | 8.868 | 8.400 | 8.600 | 3,502,300 | +0.14(+1.70%) |
Mar 30, 2009 | 8.431 | 8.656 | 8.256 | 8.456 | 3,233,356 | -0.59(-6.49%) |
Mar 26, 2009 | 8.880 | 9.074 | 8.743 | 9.043 | 3,368,893 | +0.32(+3.65%) |
Mar 25, 2009 | 8.843 | 8.930 | 8.362 | 8.724 | 3,217,429 | +0.00(+0.00%) |
Mar 24, 2009 | 8.818 | 9.030 | 8.618 | 8.724 | 3,057,488 | -0.35(-3.85%) |
Mar 23, 2009 | 8.762 | 9.080 | 8.712 | 9.074 | 3,727,429 | +0.88(+10.74%) |
Mar 20, 2009 | 8.456 | 8.625 | 8.181 | 8.194 | 2,691,000 | -0.31(-3.60%) |
Mar 19, 2009 | 8.837 | 9.090 | 8.256 | 8.500 | 3,327,485 | -0.57(-6.33%) |
Mar 18, 2009 | 8.756 | 9.180 | 8.593 | 9.074 | 4,655,818 | +0.25(+2.83%) |
Mar 17, 2009 | 8.712 | 8.855 | 8.518 | 8.824 | 4,296,606 | +0.22(+2.54%) |
Mar 16, 2009 | 8.737 | 8.924 | 8.600 | 8.606 | 4,183,644 | +0.01(+0.15%) |
Mar 13, 2009 | 8.562 | 8.737 | 8.256 | 8.593 | 0 | +0.16(+1.92%) |
Mar 12, 2009 | 7.863 | 8.506 | 7.607 | 8.431 | 3,797,946 | +0.64(+8.25%) |
Mar 11, 2009 | 7.782 | 7.913 | 7.551 | 7.788 | 3,106,122 | +0.21(+2.72%) |
Mar 10, 2009 | 7.470 | 7.713 | 7.319 | 7.582 | 5,874,999 | +0.37(+5.19%) |
Mar 09, 2009 | 7.164 | 7.395 | 6.996 | 7.208 | 4,413,542 | -0.06(-0.77%) |
Mar 06, 2009 | 7.295 | 7.539 | 7.008 | 7.264 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 7.476 | 7.670 | 7.245 | 7.270 | 2,431,503 | -0.44(-5.67%) |
Mar 04, 2009 | 7.601 | 7.869 | 7.458 | 7.707 | 3,004,073 | +0.05(+0.65%) |
Mar 02, 2009 | 8.113 | 8.138 | 7.532 | 7.657 | 4,994,810 | -0.70(-8.36%) |
Feb 27, 2009 | 8.431 | 8.799 | 8.294 | 8.356 | 0 | -0.38(-4.36%) |
Feb 26, 2009 | 8.668 | 8.987 | 8.609 | 8.737 | 4,508,967 | +0.17(+1.97%) |
Feb 25, 2009 | 8.893 | 8.924 | 8.263 | 8.568 | 5,915,654 | -0.28(-3.17%) |
Feb 24, 2009 | 8.338 | 8.912 | 8.300 | 8.849 | 3,504,334 | +0.52(+6.30%) |
Feb 23, 2009 | 8.706 | 8.849 | 8.319 | 8.325 | 3,818,303 | -0.33(-3.82%) |
Feb 20, 2009 | 8.650 | 8.930 | 8.344 | 8.656 | 3,778,615 | -0.27(-3.07%) |
Feb 19, 2009 | 9.055 | 9.317 | 8.874 | 8.930 | 3,655,531 | -0.12(-1.31%) |
Feb 18, 2009 | 9.024 | 9.192 | 8.643 | 9.049 | 5,879,899 | +0.09(+0.97%) |
Feb 17, 2009 | 9.505 | 9.573 | 8.843 | 8.962 | 3,108,766 | -0.84(-8.54%) |
Feb 13, 2009 | 9.536 | 10.18 | 9.455 | 9.798 | 4,692,029 | +0.39(+4.11%) |
Feb 12, 2009 | 9.192 | 9.411 | 8.987 | 9.411 | 2,318,175 | -0.01(-0.07%) |
Feb 11, 2009 | 9.567 | 9.586 | 9.186 | 9.417 | 2,718,505 | +0.02(+0.20%) |
Feb 10, 2009 | 10.18 | 10.18 | 9.255 | 9.398 | 2,630,168 | -0.82(-8.06%) |
Feb 09, 2009 | 10.05 | 10.45 | 9.829 | 10.22 | 2,066,406 | +0.23(+2.31%) |
Feb 06, 2009 | 9.611 | 10.23 | 9.486 | 9.991 | 2,696,000 | +0.36(+3.69%) |
Feb 05, 2009 | 9.598 | 9.748 | 9.311 | 9.636 | 3,640,703 | +0.00(+0.00%) |
Feb 04, 2009 | 9.785 | 10.00 | 9.548 | 9.636 | 4,264,598 | -0.14(-1.47%) |
Feb 03, 2009 | 9.748 | 9.954 | 9.517 | 9.779 | 3,100,821 | +0.01(+0.06%) |