Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.830 | 9.980 | 9.460 | 9.510 | 1,582,391 | -0.46(-4.61%) |
Apr 29, 2009 | 10.20 | 10.23 | 9.820 | 9.970 | 1,218,617 | -0.18(-1.77%) |
Apr 28, 2009 | 9.990 | 10.29 | 9.910 | 10.15 | 906,820 | -0.22(-2.12%) |
Apr 27, 2009 | 10.46 | 10.59 | 10.35 | 10.37 | 1,178,305 | -0.09(-0.86%) |
Apr 24, 2009 | 9.890 | 10.54 | 9.780 | 10.46 | 3,270,964 | +0.68(+6.95%) |
Apr 23, 2009 | 9.810 | 10.19 | 9.570 | 9.780 | 2,419,588 | -0.04(-0.41%) |
Apr 22, 2009 | 9.580 | 9.900 | 9.370 | 9.820 | 2,280,363 | +0.45(+4.80%) |
Apr 21, 2009 | 9.850 | 9.970 | 9.300 | 9.370 | 2,562,667 | -0.38(-3.90%) |
Apr 20, 2009 | 9.400 | 9.900 | 9.310 | 9.750 | 1,680,814 | +0.57(+6.21%) |
Apr 17, 2009 | 9.340 | 9.650 | 9.100 | 9.180 | 3,537,376 | -0.29(-3.06%) |
Apr 16, 2009 | 9.960 | 9.980 | 9.450 | 9.470 | 2,817,518 | -0.58(-5.77%) |
Apr 15, 2009 | 9.900 | 10.12 | 9.830 | 10.05 | 1,630,049 | +0.16(+1.62%) |
Apr 14, 2009 | 9.900 | 9.940 | 9.700 | 9.890 | 1,933,478 | +0.00(+0.00%) |
Apr 13, 2009 | 9.800 | 10.02 | 9.760 | 9.890 | 1,017,857 | +0.43(+4.55%) |
Apr 09, 2009 | 9.520 | 11.17 | 9.000 | 9.460 | 2,171,768 | -0.06(-0.63%) |
Apr 08, 2009 | 9.500 | 11.17 | 9.000 | 9.520 | 1,969,804 | +0.23(+2.48%) |
Apr 07, 2009 | 9.390 | 9.900 | 9.000 | 9.290 | 2,866,087 | +0.29(+3.22%) |
Apr 06, 2009 | 9.700 | 9.900 | 9.000 | 9.000 | 4,244,670 | -0.90(-9.09%) |
Apr 03, 2009 | 10.75 | 11.17 | 9.900 | 9.900 | 4,141,541 | -0.92(-8.50%) |
Apr 02, 2009 | 10.65 | 11.17 | 10.82 | 10.82 | 4,426,945 | -0.35(-3.13%) |
Apr 01, 2009 | 11.00 | 11.17 | 10.88 | 11.17 | 3,782,401 | +0.29(+2.67%) |
Mar 31, 2009 | 10.31 | 10.88 | 10.31 | 10.88 | 3,226,160 | +0.57(+5.53%) |
Mar 30, 2009 | 10.45 | 10.77 | 10.31 | 10.31 | 2,827,039 | -0.24(-2.27%) |
Mar 26, 2009 | 10.84 | 10.77 | 10.55 | 10.55 | 1,804,131 | -0.22(-2.04%) |
Mar 25, 2009 | 10.40 | 10.77 | 10.33 | 10.77 | 4,389,903 | +0.44(+4.26%) |
Mar 24, 2009 | 9.900 | 10.34 | 10.33 | 10.33 | 2,350,653 | -0.01(-0.10%) |
Mar 23, 2009 | 10.25 | 10.34 | 10.21 | 10.34 | 2,673,052 | -0.17(-1.62%) |
Mar 20, 2009 | 10.51 | 10.56 | 10.51 | 10.51 | 4,362,700 | -0.05(-0.47%) |
Mar 19, 2009 | 9.830 | 10.56 | 9.510 | 10.56 | 4,965,154 | +1.05(+11.04%) |
Mar 18, 2009 | 9.400 | 9.640 | 8.830 | 9.510 | 4,469,516 | +0.68(+7.70%) |
Mar 17, 2009 | 9.060 | 9.060 | 8.830 | 8.830 | 1,468,686 | -0.23(-2.54%) |
Mar 16, 2009 | 9.000 | 9.240 | 8.770 | 9.060 | 1,463,509 | -0.20(-2.16%) |
Mar 13, 2009 | 9.270 | 9.440 | 9.020 | 9.260 | 2,058,226 | +0.09(+0.98%) |
Mar 12, 2009 | 8.670 | 9.250 | 8.600 | 9.170 | 6,860,150 | +0.61(+7.13%) |
Mar 11, 2009 | 8.400 | 8.690 | 8.290 | 8.560 | 4,975,172 | +0.26(+3.13%) |
Mar 10, 2009 | 8.750 | 8.770 | 8.090 | 8.300 | 8,363,417 | -1.13(-11.98%) |
Mar 09, 2009 | 10.07 | 10.08 | 9.410 | 9.430 | 2,582,207 | -0.47(-4.75%) |
Mar 06, 2009 | 10.01 | 10.38 | 9.860 | 9.900 | 3,475,593 | -0.05(-0.50%) |
Mar 05, 2009 | 9.600 | 10.01 | 9.510 | 9.950 | 4,449,258 | +0.51(+5.40%) |
Mar 04, 2009 | 10.20 | 10.20 | 9.250 | 9.440 | 3,630,039 | -0.55(-5.51%) |
Mar 02, 2009 | 10.29 | 10.46 | 9.750 | 9.990 | 5,118,777 | -0.31(-3.01%) |
Feb 27, 2009 | 10.21 | 10.67 | 9.940 | 10.30 | 14,995,068 | +0.65(+6.74%) |
Feb 26, 2009 | 9.530 | 9.820 | 9.250 | 9.650 | 4,208,143 | +0.04(+0.42%) |
Feb 25, 2009 | 9.300 | 9.980 | 9.260 | 9.610 | 5,365,641 | -0.04(-0.41%) |
Feb 24, 2009 | 10.90 | 10.95 | 9.210 | 9.650 | 7,198,510 | -1.35(-12.27%) |
Feb 23, 2009 | 10.42 | 11.07 | 10.11 | 11.00 | 3,030,525 | +0.30(+2.80%) |
Feb 20, 2009 | 11.00 | 11.38 | 10.50 | 10.70 | 4,628,727 | +0.28(+2.69%) |
Feb 19, 2009 | 10.70 | 11.01 | 10.31 | 10.42 | 4,780,530 | -0.51(-4.67%) |
Feb 18, 2009 | 10.85 | 10.99 | 10.21 | 10.93 | 7,226,989 | -0.05(-0.46%) |
Feb 17, 2009 | 10.07 | 11.11 | 10.06 | 10.98 | 7,952,106 | +1.23(+12.62%) |
Feb 13, 2009 | 9.560 | 9.860 | 9.350 | 9.750 | 4,150,286 | +0.15(+1.56%) |
Feb 12, 2009 | 9.800 | 9.940 | 9.450 | 9.600 | 3,525,566 | -0.26(-2.64%) |
Feb 11, 2009 | 9.110 | 9.870 | 9.110 | 9.860 | 4,666,267 | +0.84(+9.31%) |
Feb 10, 2009 | 9.060 | 9.350 | 8.900 | 9.020 | 3,191,271 | +0.13(+1.46%) |
Feb 09, 2009 | 9.000 | 9.250 | 8.810 | 8.890 | 5,135,092 | -0.31(-3.37%) |
Feb 06, 2009 | 8.760 | 9.200 | 8.510 | 9.200 | 5,528,754 | +0.35(+3.95%) |
Feb 05, 2009 | 8.850 | 9.000 | 8.660 | 8.850 | 2,369,184 | +0.12(+1.37%) |
Feb 04, 2009 | 8.680 | 8.810 | 8.600 | 8.730 | 3,289,001 | +0.20(+2.34%) |
Feb 03, 2009 | 8.350 | 8.590 | 8.160 | 8.530 | 4,677,281 | +0.23(+2.77%) |