Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.23 | 14.28 | 13.46 | 13.52 | 7,111,917 | -0.51(-3.64%) |
Apr 29, 2009 | 13.53 | 14.26 | 13.51 | 14.03 | 4,048,334 | +0.64(+4.76%) |
Apr 28, 2009 | 12.90 | 13.69 | 12.82 | 13.39 | 3,969,992 | +0.22(+1.68%) |
Apr 27, 2009 | 13.51 | 13.89 | 12.91 | 13.17 | 7,691,684 | -0.46(-3.40%) |
Apr 24, 2009 | 11.92 | 13.78 | 11.87 | 13.64 | 13,304,191 | +2.35(+20.87%) |
Apr 23, 2009 | 11.20 | 11.44 | 10.99 | 11.28 | 3,154,157 | +0.09(+0.79%) |
Apr 22, 2009 | 10.85 | 11.63 | 10.73 | 11.19 | 2,941,352 | +0.22(+2.05%) |
Apr 21, 2009 | 10.16 | 10.98 | 10.08 | 10.97 | 2,691,461 | +0.67(+6.48%) |
Apr 20, 2009 | 10.82 | 10.82 | 10.26 | 10.30 | 2,759,203 | -0.72(-6.55%) |
Apr 17, 2009 | 11.08 | 11.10 | 10.81 | 11.02 | 2,554,956 | -0.05(-0.43%) |
Apr 16, 2009 | 10.76 | 11.13 | 10.53 | 11.07 | 2,760,559 | +0.36(+3.41%) |
Apr 15, 2009 | 10.32 | 10.71 | 10.31 | 10.71 | 1,399,646 | +0.27(+2.58%) |
Apr 14, 2009 | 10.39 | 10.72 | 10.23 | 10.44 | 2,128,998 | -0.05(-0.52%) |
Apr 13, 2009 | 10.49 | 10.57 | 10.21 | 10.49 | 2,844,956 | -0.08(-0.74%) |
Apr 09, 2009 | 10.27 | 10.57 | 10.16 | 10.57 | 1,879,667 | +0.66(+6.63%) |
Apr 08, 2009 | 9.831 | 9.936 | 9.711 | 9.912 | 2,733,049 | +0.08(+0.83%) |
Apr 07, 2009 | 9.957 | 10.00 | 9.728 | 9.831 | 2,691,620 | -0.33(-3.25%) |
Apr 06, 2009 | 10.12 | 10.27 | 9.889 | 10.16 | 2,823,371 | -0.09(-0.83%) |
Apr 03, 2009 | 9.953 | 10.25 | 9.670 | 10.25 | 1,917,161 | +0.28(+2.80%) |
Apr 02, 2009 | 9.899 | 10.16 | 9.831 | 9.967 | 3,523,273 | +0.31(+3.17%) |
Apr 01, 2009 | 8.972 | 9.713 | 8.905 | 9.660 | 4,261,867 | +0.53(+5.78%) |
Mar 31, 2009 | 9.149 | 9.357 | 8.924 | 9.132 | 3,749,950 | +0.16(+1.75%) |
Mar 30, 2009 | 9.074 | 9.132 | 8.798 | 8.975 | 3,542,264 | -0.40(-4.29%) |
Mar 26, 2009 | 9.091 | 9.405 | 9.074 | 9.377 | 2,905,804 | +0.38(+4.24%) |
Mar 25, 2009 | 8.955 | 9.364 | 8.675 | 8.996 | 3,535,358 | +0.10(+1.07%) |
Mar 24, 2009 | 8.747 | 8.969 | 8.699 | 8.900 | 3,167,639 | +0.00(+0.00%) |
Mar 23, 2009 | 8.570 | 8.900 | 8.566 | 8.900 | 2,365,700 | +0.67(+8.11%) |
Mar 20, 2009 | 8.532 | 8.614 | 8.164 | 8.232 | 3,260,807 | -0.22(-2.66%) |
Mar 19, 2009 | 8.382 | 8.556 | 8.284 | 8.457 | 3,239,158 | +0.18(+2.15%) |
Mar 18, 2009 | 8.011 | 8.342 | 7.834 | 8.279 | 2,701,164 | +0.30(+3.70%) |
Mar 17, 2009 | 7.650 | 7.984 | 7.640 | 7.984 | 3,975,591 | +0.24(+3.08%) |
Mar 16, 2009 | 7.974 | 8.161 | 7.735 | 7.745 | 5,358,504 | -0.21(-2.70%) |
Mar 13, 2009 | 7.847 | 8.011 | 7.742 | 7.960 | 0 | +0.18(+2.32%) |
Mar 12, 2009 | 7.163 | 7.783 | 7.146 | 7.779 | 6,088,085 | +0.46(+6.24%) |
Mar 11, 2009 | 7.057 | 7.394 | 7.030 | 7.323 | 5,241,462 | +0.26(+3.67%) |
Mar 10, 2009 | 6.556 | 7.067 | 6.505 | 7.064 | 6,155,809 | +0.65(+10.09%) |
Mar 09, 2009 | 6.321 | 6.638 | 6.208 | 6.416 | 7,455,989 | +0.19(+3.12%) |
Mar 06, 2009 | 6.225 | 6.379 | 6.052 | 6.222 | 0 | +0.09(+1.44%) |
Mar 05, 2009 | 6.440 | 6.522 | 6.079 | 6.133 | 4,133,934 | -0.49(-7.36%) |
Mar 04, 2009 | 6.508 | 6.760 | 6.508 | 6.621 | 5,552,324 | +0.11(+1.73%) |
Mar 02, 2009 | 6.914 | 7.040 | 6.474 | 6.508 | 6,222,351 | -0.49(-7.01%) |
Feb 27, 2009 | 7.122 | 7.214 | 6.968 | 6.999 | 0 | -0.26(-3.57%) |
Feb 26, 2009 | 7.415 | 7.653 | 7.227 | 7.258 | 3,584,209 | -0.11(-1.53%) |
Feb 25, 2009 | 7.694 | 7.738 | 7.295 | 7.370 | 4,953,707 | -0.35(-4.59%) |
Feb 24, 2009 | 7.347 | 7.755 | 7.230 | 7.725 | 4,094,673 | +0.42(+5.69%) |
Feb 23, 2009 | 7.980 | 7.980 | 7.285 | 7.309 | 3,767,919 | -0.49(-6.29%) |
Feb 20, 2009 | 7.769 | 8.055 | 7.599 | 7.800 | 0 | -0.20(-2.51%) |
Feb 19, 2009 | 8.185 | 8.270 | 7.929 | 8.001 | 3,387,904 | -0.06(-0.72%) |
Feb 18, 2009 | 8.069 | 8.212 | 7.943 | 8.059 | 3,626,854 | +0.01(+0.17%) |
Feb 17, 2009 | 8.260 | 8.260 | 7.987 | 8.045 | 5,512,148 | -0.40(-4.76%) |
Feb 13, 2009 | 8.529 | 8.699 | 8.413 | 8.447 | 0 | -0.03(-0.36%) |
Feb 12, 2009 | 8.369 | 8.485 | 8.137 | 8.478 | 2,987,301 | -0.02(-0.24%) |
Feb 11, 2009 | 8.512 | 8.669 | 8.369 | 8.498 | 2,999,589 | +0.04(+0.52%) |
Feb 10, 2009 | 8.849 | 8.955 | 8.369 | 8.454 | 4,214,415 | -0.46(-5.16%) |
Feb 09, 2009 | 8.917 | 9.074 | 8.795 | 8.914 | 3,318,131 | -0.06(-0.72%) |
Feb 06, 2009 | 8.795 | 9.050 | 8.754 | 8.979 | 0 | +0.21(+2.45%) |
Feb 05, 2009 | 8.485 | 8.866 | 8.331 | 8.764 | 2,895,747 | +0.24(+2.84%) |
Feb 04, 2009 | 8.819 | 8.819 | 8.464 | 8.522 | 3,541,060 | -0.14(-1.61%) |
Feb 03, 2009 | 8.767 | 8.856 | 8.532 | 8.662 | 3,618,311 | +0.04(+0.43%) |