Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.13 | 14.99 | 13.33 | 13.33 | 23,888,126 | -0.59(-4.23%) |
Apr 29, 2009 | 13.24 | 14.03 | 13.04 | 13.92 | 18,788,540 | +0.72(+5.49%) |
Apr 28, 2009 | 12.94 | 13.48 | 12.51 | 13.19 | 25,305,500 | -0.14(-1.02%) |
Apr 27, 2009 | 14.57 | 14.93 | 13.14 | 13.33 | 28,466,102 | -1.82(-11.99%) |
Apr 24, 2009 | 13.59 | 15.52 | 12.88 | 15.15 | 40,885,604 | +1.66(+12.34%) |
Apr 23, 2009 | 11.61 | 13.75 | 11.55 | 13.48 | 41,104,768 | +2.03(+17.73%) |
Apr 22, 2009 | 11.08 | 12.90 | 10.87 | 11.45 | 43,103,912 | -0.59(-4.89%) |
Apr 21, 2009 | 10.00 | 12.20 | 9.962 | 12.04 | 33,456,908 | +1.39(+13.00%) |
Apr 20, 2009 | 13.12 | 13.14 | 10.58 | 10.65 | 30,203,966 | -3.56(-25.04%) |
Apr 17, 2009 | 13.86 | 14.73 | 13.66 | 14.21 | 21,557,546 | -0.01(-0.06%) |
Apr 16, 2009 | 13.36 | 14.81 | 12.91 | 14.22 | 25,272,246 | +0.43(+3.12%) |
Apr 15, 2009 | 12.77 | 13.92 | 12.18 | 13.79 | 34,732,992 | +0.20(+1.46%) |
Apr 14, 2009 | 14.76 | 15.82 | 13.43 | 13.59 | 25,407,166 | -1.69(-11.05%) |
Apr 13, 2009 | 13.31 | 15.52 | 13.31 | 15.28 | 31,309,142 | +1.38(+9.91%) |
Apr 09, 2009 | 12.10 | 14.50 | 11.99 | 13.90 | 37,207,892 | +2.91(+26.43%) |
Apr 08, 2009 | 10.32 | 11.14 | 10.24 | 11.00 | 15,100,553 | +0.80(+7.81%) |
Apr 07, 2009 | 9.819 | 10.80 | 9.779 | 10.20 | 13,847,893 | -0.01(-0.08%) |
Apr 06, 2009 | 10.55 | 10.84 | 10.00 | 10.21 | 17,011,402 | -0.80(-7.24%) |
Apr 03, 2009 | 10.09 | 11.11 | 9.755 | 11.01 | 20,589,874 | +0.54(+5.18%) |
Apr 02, 2009 | 11.14 | 11.24 | 9.890 | 10.46 | 22,410,082 | +0.14(+1.31%) |
Apr 01, 2009 | 9.205 | 10.50 | 9.205 | 10.33 | 18,291,502 | +0.58(+5.96%) |
Mar 31, 2009 | 9.349 | 10.03 | 8.982 | 9.747 | 21,933,984 | +0.71(+7.84%) |
Mar 30, 2009 | 10.90 | 10.90 | 8.871 | 9.038 | 25,412,004 | -2.76(-23.36%) |
Mar 26, 2009 | 11.75 | 12.07 | 10.93 | 11.79 | 22,744,010 | +0.28(+2.42%) |
Mar 25, 2009 | 11.10 | 11.63 | 10.52 | 11.51 | 24,166,350 | +0.92(+8.64%) |
Mar 24, 2009 | 10.40 | 11.51 | 10.12 | 10.60 | 20,933,374 | -0.25(-2.28%) |
Mar 23, 2009 | 10.01 | 10.85 | 9.962 | 10.85 | 25,431,736 | +1.82(+20.11%) |
Mar 20, 2009 | 9.755 | 9.834 | 8.624 | 9.030 | 24,831,054 | -1.68(-15.69%) |
Mar 19, 2009 | 11.35 | 11.92 | 9.723 | 10.71 | 22,489,444 | -0.62(-5.48%) |
Mar 18, 2009 | 10.19 | 11.48 | 9.564 | 11.33 | 34,429,172 | +0.68(+6.43%) |
Mar 17, 2009 | 9.938 | 10.65 | 9.612 | 10.65 | 17,216,152 | +0.64(+6.36%) |
Mar 16, 2009 | 10.52 | 11.16 | 9.970 | 10.01 | 33,749,232 | +0.01(+0.08%) |
Mar 13, 2009 | 10.68 | 10.69 | 9.158 | 10.00 | 0 | -0.60(-5.64%) |
Mar 12, 2009 | 8.576 | 10.93 | 8.337 | 10.60 | 33,888,032 | +1.98(+23.01%) |
Mar 11, 2009 | 7.963 | 8.847 | 7.485 | 8.616 | 29,775,774 | +0.61(+7.66%) |
Mar 10, 2009 | 7.947 | 8.122 | 7.127 | 8.003 | 31,515,392 | +1.05(+15.12%) |
Mar 09, 2009 | 6.331 | 7.700 | 6.211 | 6.952 | 25,924,390 | +0.33(+5.05%) |
Mar 06, 2009 | 7.358 | 7.438 | 6.355 | 6.617 | 0 | -0.54(-7.56%) |
Mar 05, 2009 | 7.804 | 8.314 | 6.912 | 7.159 | 22,466,452 | -1.16(-13.97%) |
Mar 04, 2009 | 8.592 | 9.556 | 7.262 | 8.321 | 22,234,840 | +0.32(+3.98%) |
Mar 02, 2009 | 9.158 | 9.500 | 8.003 | 8.003 | 28,276,286 | -1.59(-16.60%) |
Feb 27, 2009 | 9.604 | 10.55 | 9.484 | 9.596 | 0 | -0.74(-7.17%) |
Feb 26, 2009 | 10.64 | 12.02 | 9.962 | 10.34 | 45,599,788 | +0.57(+5.79%) |
Feb 25, 2009 | 8.831 | 10.34 | 8.011 | 9.771 | 51,479,232 | +0.76(+8.49%) |
Feb 24, 2009 | 6.928 | 9.217 | 6.912 | 9.006 | 34,003,460 | +1.74(+23.88%) |
Feb 23, 2009 | 8.321 | 8.401 | 7.231 | 7.270 | 21,058,080 | -0.70(-8.79%) |
Feb 20, 2009 | 6.992 | 8.242 | 6.769 | 7.971 | 0 | +0.77(+10.73%) |
Feb 19, 2009 | 8.935 | 9.182 | 7.103 | 7.199 | 32,129,846 | -1.52(-17.44%) |
Feb 18, 2009 | 8.337 | 8.831 | 7.621 | 8.720 | 30,388,106 | +0.65(+8.09%) |
Feb 17, 2009 | 9.197 | 9.412 | 7.716 | 8.067 | 33,966,484 | -1.58(-16.35%) |
Feb 13, 2009 | 9.739 | 10.07 | 9.197 | 9.643 | 0 | -0.14(-1.38%) |
Feb 12, 2009 | 10.17 | 10.55 | 9.118 | 9.779 | 25,129,484 | -0.98(-9.10%) |
Feb 11, 2009 | 10.43 | 10.83 | 10.22 | 10.76 | 13,471,727 | +0.53(+5.14%) |
Feb 10, 2009 | 11.75 | 11.91 | 10.06 | 10.23 | 25,177,696 | -1.67(-14.05%) |
Feb 09, 2009 | 11.54 | 12.48 | 11.24 | 11.90 | 15,203,861 | +0.36(+3.10%) |
Feb 06, 2009 | 11.35 | 12.31 | 11.26 | 11.55 | 0 | +0.23(+2.04%) |
Feb 05, 2009 | 11.44 | 12.03 | 10.96 | 11.32 | 22,448,120 | -0.25(-2.20%) |
Feb 04, 2009 | 12.33 | 12.57 | 11.42 | 11.57 | 17,568,330 | -0.37(-3.07%) |
Feb 03, 2009 | 13.43 | 13.62 | 11.80 | 11.94 | 32,662,040 | -1.47(-10.93%) |