Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.24 | 14.29 | 13.47 | 13.53 | 7,106,776 | -0.51(-3.64%) |
Apr 29, 2009 | 13.54 | 14.27 | 13.52 | 14.04 | 4,045,407 | +0.64(+4.76%) |
Apr 28, 2009 | 12.91 | 13.70 | 12.83 | 13.40 | 3,967,122 | +0.22(+1.68%) |
Apr 27, 2009 | 13.52 | 13.90 | 12.92 | 13.18 | 7,686,124 | -0.46(-3.40%) |
Apr 24, 2009 | 11.93 | 13.79 | 11.88 | 13.65 | 13,294,572 | +2.36(+20.87%) |
Apr 23, 2009 | 11.21 | 11.44 | 11.00 | 11.29 | 3,151,877 | +0.09(+0.79%) |
Apr 22, 2009 | 10.85 | 11.64 | 10.74 | 11.20 | 2,939,226 | +0.23(+2.05%) |
Apr 21, 2009 | 10.17 | 10.99 | 10.09 | 10.98 | 2,689,516 | +0.67(+6.48%) |
Apr 20, 2009 | 10.83 | 10.83 | 10.27 | 10.31 | 2,757,209 | -0.72(-6.55%) |
Apr 17, 2009 | 11.09 | 11.11 | 10.82 | 11.03 | 2,553,109 | -0.05(-0.43%) |
Apr 16, 2009 | 10.77 | 11.14 | 10.54 | 11.08 | 2,758,563 | +0.36(+3.40%) |
Apr 15, 2009 | 10.33 | 10.72 | 10.32 | 10.71 | 1,398,634 | +0.27(+2.58%) |
Apr 14, 2009 | 10.40 | 10.73 | 10.24 | 10.44 | 2,127,458 | -0.05(-0.52%) |
Apr 13, 2009 | 10.50 | 10.58 | 10.22 | 10.50 | 2,842,899 | -0.08(-0.74%) |
Apr 09, 2009 | 10.28 | 10.58 | 10.17 | 10.58 | 1,878,309 | +0.66(+6.63%) |
Apr 08, 2009 | 9.838 | 9.943 | 9.718 | 9.920 | 2,731,073 | +0.08(+0.83%) |
Apr 07, 2009 | 9.964 | 10.01 | 9.735 | 9.838 | 2,689,674 | -0.33(-3.25%) |
Apr 06, 2009 | 10.12 | 10.28 | 9.896 | 10.17 | 2,821,330 | -0.09(-0.83%) |
Apr 03, 2009 | 9.960 | 10.25 | 9.677 | 10.25 | 1,915,775 | +0.28(+2.80%) |
Apr 02, 2009 | 9.906 | 10.17 | 9.838 | 9.974 | 3,520,726 | +0.31(+3.17%) |
Apr 01, 2009 | 8.978 | 9.720 | 8.912 | 9.667 | 4,258,786 | +0.53(+5.78%) |
Mar 31, 2009 | 9.156 | 9.364 | 8.931 | 9.139 | 3,747,239 | +0.16(+1.75%) |
Mar 30, 2009 | 9.081 | 9.139 | 8.805 | 8.982 | 3,539,703 | -0.40(-4.29%) |
Mar 26, 2009 | 9.098 | 9.411 | 9.081 | 9.384 | 2,903,703 | +0.38(+4.24%) |
Mar 25, 2009 | 8.961 | 9.371 | 8.682 | 9.002 | 3,532,802 | +0.10(+1.07%) |
Mar 24, 2009 | 8.753 | 8.975 | 8.706 | 8.907 | 3,165,349 | +0.00(+0.00%) |
Mar 23, 2009 | 8.576 | 8.907 | 8.573 | 8.907 | 2,363,989 | +0.67(+8.11%) |
Mar 20, 2009 | 8.539 | 8.620 | 8.170 | 8.238 | 3,258,450 | -0.23(-2.66%) |
Mar 19, 2009 | 8.388 | 8.562 | 8.290 | 8.464 | 3,236,816 | +0.18(+2.15%) |
Mar 18, 2009 | 8.017 | 8.348 | 7.839 | 8.285 | 2,699,211 | +0.30(+3.70%) |
Mar 17, 2009 | 7.655 | 7.990 | 7.645 | 7.990 | 3,972,717 | +0.24(+3.08%) |
Mar 16, 2009 | 7.979 | 8.167 | 7.741 | 7.751 | 5,354,630 | -0.21(-2.70%) |
Mar 13, 2009 | 7.853 | 8.017 | 7.747 | 7.966 | 0 | +0.18(+2.32%) |
Mar 12, 2009 | 7.168 | 7.788 | 7.151 | 7.785 | 6,083,683 | +0.53(+7.33%) |
Mar 11, 2009 | 6.990 | 7.324 | 6.963 | 7.253 | 5,291,845 | +0.26(+3.67%) |
Mar 10, 2009 | 6.494 | 7.000 | 6.443 | 6.996 | 6,214,982 | +0.64(+10.09%) |
Mar 09, 2009 | 6.261 | 6.575 | 6.149 | 6.355 | 7,527,660 | +0.19(+3.12%) |
Mar 06, 2009 | 6.166 | 6.318 | 5.994 | 6.163 | 0 | +0.09(+1.44%) |
Mar 05, 2009 | 6.379 | 6.460 | 6.021 | 6.075 | 4,173,671 | -0.48(-7.36%) |
Mar 04, 2009 | 6.446 | 6.696 | 6.446 | 6.558 | 5,605,696 | +0.11(+1.73%) |
Mar 02, 2009 | 6.848 | 6.973 | 6.413 | 6.446 | 6,282,163 | -0.49(-7.01%) |
Feb 27, 2009 | 7.054 | 7.145 | 6.902 | 6.932 | 0 | -0.26(-3.57%) |
Feb 26, 2009 | 7.344 | 7.580 | 7.158 | 7.189 | 3,618,663 | -0.11(-1.53%) |
Feb 25, 2009 | 7.621 | 7.665 | 7.226 | 7.300 | 5,001,325 | -0.35(-4.59%) |
Feb 24, 2009 | 7.277 | 7.682 | 7.162 | 7.651 | 4,134,033 | +0.41(+5.69%) |
Feb 23, 2009 | 7.904 | 7.904 | 7.216 | 7.239 | 3,804,139 | -0.49(-6.29%) |
Feb 20, 2009 | 7.695 | 7.979 | 7.526 | 7.725 | 0 | -0.20(-2.51%) |
Feb 19, 2009 | 8.107 | 8.191 | 7.854 | 7.925 | 3,420,470 | -0.06(-0.72%) |
Feb 18, 2009 | 7.992 | 8.134 | 7.867 | 7.982 | 3,661,717 | +0.01(+0.17%) |
Feb 17, 2009 | 8.181 | 8.181 | 7.911 | 7.968 | 5,565,133 | -0.40(-4.76%) |
Feb 13, 2009 | 8.448 | 8.617 | 8.333 | 8.367 | 0 | -0.03(-0.36%) |
Feb 12, 2009 | 8.289 | 8.404 | 8.060 | 8.397 | 3,016,016 | -0.02(-0.24%) |
Feb 11, 2009 | 8.431 | 8.586 | 8.289 | 8.417 | 3,028,422 | +0.04(+0.52%) |
Feb 10, 2009 | 8.765 | 8.870 | 8.289 | 8.373 | 4,254,927 | -0.46(-5.16%) |
Feb 09, 2009 | 8.832 | 8.988 | 8.711 | 8.829 | 3,350,027 | -0.06(-0.72%) |
Feb 06, 2009 | 8.711 | 8.964 | 8.671 | 8.893 | 0 | +0.21(+2.45%) |
Feb 05, 2009 | 8.404 | 8.782 | 8.252 | 8.681 | 2,923,582 | +0.24(+2.84%) |
Feb 04, 2009 | 8.735 | 8.735 | 8.384 | 8.441 | 3,575,099 | -0.14(-1.61%) |
Feb 03, 2009 | 8.684 | 8.772 | 8.451 | 8.579 | 3,653,092 | +0.04(+0.43%) |