Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.24 | 14.29 | 13.47 | 13.53 | 7,108,215 | -0.51(-3.64%) |
Apr 29, 2009 | 13.54 | 14.27 | 13.52 | 14.04 | 4,046,227 | +0.64(+4.76%) |
Apr 28, 2009 | 12.91 | 13.70 | 12.83 | 13.40 | 3,967,925 | +0.22(+1.68%) |
Apr 27, 2009 | 13.52 | 13.89 | 12.92 | 13.18 | 7,687,680 | -0.46(-3.40%) |
Apr 24, 2009 | 11.93 | 13.79 | 11.88 | 13.64 | 13,297,265 | +2.36(+20.87%) |
Apr 23, 2009 | 11.21 | 11.44 | 11.00 | 11.29 | 3,152,515 | +0.09(+0.79%) |
Apr 22, 2009 | 10.85 | 11.64 | 10.74 | 11.20 | 2,939,821 | +0.23(+2.05%) |
Apr 21, 2009 | 10.17 | 10.99 | 10.09 | 10.97 | 2,690,060 | +0.67(+6.48%) |
Apr 20, 2009 | 10.83 | 10.83 | 10.27 | 10.31 | 2,757,767 | -0.72(-6.55%) |
Apr 17, 2009 | 11.09 | 11.10 | 10.81 | 11.03 | 2,553,626 | -0.05(-0.43%) |
Apr 16, 2009 | 10.76 | 11.13 | 10.54 | 11.08 | 2,759,122 | +0.36(+3.41%) |
Apr 15, 2009 | 10.33 | 10.72 | 10.31 | 10.71 | 1,398,917 | +0.27(+2.58%) |
Apr 14, 2009 | 10.40 | 10.73 | 10.23 | 10.44 | 2,127,889 | -0.05(-0.52%) |
Apr 13, 2009 | 10.49 | 10.58 | 10.21 | 10.50 | 2,843,475 | -0.08(-0.74%) |
Apr 09, 2009 | 10.28 | 10.58 | 10.17 | 10.58 | 1,878,689 | +0.66(+6.63%) |
Apr 08, 2009 | 9.836 | 9.941 | 9.716 | 9.918 | 2,731,627 | +0.08(+0.83%) |
Apr 07, 2009 | 9.962 | 10.01 | 9.733 | 9.836 | 2,690,219 | -0.33(-3.25%) |
Apr 06, 2009 | 10.12 | 10.28 | 9.894 | 10.17 | 2,821,901 | -0.09(-0.83%) |
Apr 03, 2009 | 9.958 | 10.25 | 9.675 | 10.25 | 1,916,163 | +0.28(+2.80%) |
Apr 02, 2009 | 9.904 | 10.17 | 9.836 | 9.972 | 3,521,439 | +0.31(+3.17%) |
Apr 01, 2009 | 8.977 | 9.718 | 8.910 | 9.665 | 4,259,648 | +0.53(+5.78%) |
Mar 31, 2009 | 9.154 | 9.362 | 8.929 | 9.137 | 3,747,998 | +0.16(+1.75%) |
Mar 30, 2009 | 9.079 | 9.137 | 8.803 | 8.980 | 3,540,420 | -0.40(-4.29%) |
Mar 26, 2009 | 9.096 | 9.410 | 9.079 | 9.382 | 2,904,291 | +0.38(+4.24%) |
Mar 25, 2009 | 8.960 | 9.369 | 8.680 | 9.000 | 3,533,518 | +0.10(+1.07%) |
Mar 24, 2009 | 8.752 | 8.973 | 8.704 | 8.905 | 3,165,990 | +0.00(+0.00%) |
Mar 23, 2009 | 8.574 | 8.905 | 8.571 | 8.905 | 2,364,468 | +0.67(+8.11%) |
Mar 20, 2009 | 8.537 | 8.619 | 8.169 | 8.237 | 3,259,110 | -0.23(-2.66%) |
Mar 19, 2009 | 8.387 | 8.561 | 8.288 | 8.462 | 3,237,472 | +0.18(+2.15%) |
Mar 18, 2009 | 8.015 | 8.346 | 7.838 | 8.283 | 2,699,758 | +0.30(+3.70%) |
Mar 17, 2009 | 7.654 | 7.988 | 7.644 | 7.988 | 3,973,522 | +0.24(+3.08%) |
Mar 16, 2009 | 7.978 | 8.165 | 7.739 | 7.749 | 5,355,714 | -0.21(-2.70%) |
Mar 13, 2009 | 7.852 | 8.015 | 7.746 | 7.964 | 0 | +0.18(+2.32%) |
Mar 12, 2009 | 7.166 | 7.787 | 7.149 | 7.783 | 6,084,915 | +0.53(+7.33%) |
Mar 11, 2009 | 6.988 | 7.322 | 6.961 | 7.252 | 5,292,917 | +0.26(+3.67%) |
Mar 10, 2009 | 6.492 | 6.998 | 6.442 | 6.995 | 6,216,240 | +0.64(+10.09%) |
Mar 09, 2009 | 6.259 | 6.573 | 6.148 | 6.354 | 7,529,184 | +0.19(+3.12%) |
Mar 06, 2009 | 6.165 | 6.317 | 5.993 | 6.162 | 0 | +0.09(+1.44%) |
Mar 05, 2009 | 6.378 | 6.459 | 6.020 | 6.074 | 4,174,516 | -0.48(-7.36%) |
Mar 04, 2009 | 6.445 | 6.695 | 6.445 | 6.556 | 5,606,831 | +0.11(+1.73%) |
Mar 02, 2009 | 6.847 | 6.971 | 6.411 | 6.445 | 6,283,435 | -0.49(-7.01%) |
Feb 27, 2009 | 7.052 | 7.144 | 6.901 | 6.931 | 0 | -0.26(-3.57%) |
Feb 26, 2009 | 7.343 | 7.579 | 7.157 | 7.187 | 3,619,395 | -0.11(-1.53%) |
Feb 25, 2009 | 7.619 | 7.663 | 7.225 | 7.299 | 5,002,337 | -0.35(-4.59%) |
Feb 24, 2009 | 7.275 | 7.680 | 7.160 | 7.650 | 4,134,870 | +0.41(+5.69%) |
Feb 23, 2009 | 7.903 | 7.903 | 7.214 | 7.238 | 3,804,909 | -0.49(-6.29%) |
Feb 20, 2009 | 7.694 | 7.977 | 7.525 | 7.724 | 0 | -0.20(-2.51%) |
Feb 19, 2009 | 8.105 | 8.190 | 7.852 | 7.923 | 3,421,162 | -0.06(-0.72%) |
Feb 18, 2009 | 7.990 | 8.132 | 7.866 | 7.980 | 3,662,458 | +0.01(+0.17%) |
Feb 17, 2009 | 8.179 | 8.179 | 7.910 | 7.967 | 5,566,260 | -0.40(-4.76%) |
Feb 13, 2009 | 8.446 | 8.615 | 8.331 | 8.365 | 0 | -0.03(-0.36%) |
Feb 12, 2009 | 8.287 | 8.402 | 8.058 | 8.395 | 3,016,627 | -0.02(-0.24%) |
Feb 11, 2009 | 8.429 | 8.584 | 8.287 | 8.416 | 3,029,035 | +0.04(+0.52%) |
Feb 10, 2009 | 8.763 | 8.868 | 8.287 | 8.372 | 4,255,788 | -0.46(-5.16%) |
Feb 09, 2009 | 8.831 | 8.986 | 8.709 | 8.827 | 3,350,705 | -0.06(-0.72%) |
Feb 06, 2009 | 8.709 | 8.962 | 8.669 | 8.891 | 0 | +0.21(+2.45%) |
Feb 05, 2009 | 8.402 | 8.780 | 8.250 | 8.679 | 2,924,174 | +0.24(+2.84%) |
Feb 04, 2009 | 8.733 | 8.733 | 8.382 | 8.439 | 3,575,823 | -0.14(-1.61%) |
Feb 03, 2009 | 8.682 | 8.770 | 8.449 | 8.578 | 3,653,831 | +0.04(+0.43%) |