Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.54 | 10.59 | 9.993 | 10.08 | 33,031,758 | -0.16(-1.55%) |
Apr 29, 2009 | 10.23 | 10.41 | 10.17 | 10.23 | 27,401,620 | +0.11(+1.09%) |
Apr 28, 2009 | 10.67 | 10.67 | 10.05 | 10.12 | 39,170,968 | -0.79(-7.26%) |
Apr 27, 2009 | 10.81 | 11.27 | 10.70 | 10.92 | 48,715,120 | +0.35(+3.33%) |
Apr 24, 2009 | 10.47 | 10.63 | 10.13 | 10.56 | 31,159,478 | +0.14(+1.39%) |
Apr 23, 2009 | 10.30 | 10.44 | 9.993 | 10.42 | 22,653,324 | +0.26(+2.51%) |
Apr 22, 2009 | 10.29 | 10.47 | 10.10 | 10.16 | 23,640,538 | -0.23(-2.25%) |
Apr 21, 2009 | 9.917 | 10.59 | 9.841 | 10.40 | 19,937,050 | +0.34(+3.43%) |
Apr 20, 2009 | 10.36 | 10.45 | 9.993 | 10.05 | 14,082,211 | -0.47(-4.45%) |
Apr 17, 2009 | 10.47 | 10.59 | 10.23 | 10.52 | 26,161,812 | +0.14(+1.39%) |
Apr 16, 2009 | 10.21 | 10.47 | 10.06 | 10.38 | 17,320,128 | +0.25(+2.45%) |
Apr 15, 2009 | 10.08 | 10.15 | 9.820 | 10.13 | 14,015,753 | +0.08(+0.75%) |
Apr 14, 2009 | 10.23 | 10.25 | 10.01 | 10.05 | 18,438,976 | -0.14(-1.35%) |
Apr 13, 2009 | 10.19 | 10.28 | 10.05 | 10.19 | 20,222,538 | -0.21(-2.05%) |
Apr 09, 2009 | 10.65 | 10.68 | 10.35 | 10.41 | 28,060,242 | +0.12(+1.21%) |
Apr 08, 2009 | 10.13 | 10.35 | 9.993 | 10.28 | 20,607,410 | +0.33(+3.32%) |
Apr 07, 2009 | 10.37 | 10.37 | 9.931 | 9.951 | 38,012,600 | -0.88(-8.14%) |
Apr 06, 2009 | 10.90 | 10.92 | 10.59 | 10.83 | 38,811,280 | -0.17(-1.50%) |
Apr 03, 2009 | 10.47 | 11.03 | 10.23 | 11.00 | 39,390,788 | +0.50(+4.72%) |
Apr 02, 2009 | 10.01 | 10.61 | 9.931 | 10.50 | 61,266,724 | +0.75(+7.70%) |
Apr 01, 2009 | 9.138 | 10.01 | 9.097 | 9.751 | 58,293,548 | +0.61(+6.63%) |
Mar 31, 2009 | 8.979 | 9.352 | 8.952 | 9.145 | 23,470,388 | +0.28(+3.11%) |
Mar 30, 2009 | 9.117 | 9.131 | 8.656 | 8.869 | 25,015,122 | -0.94(-9.56%) |
Mar 26, 2009 | 9.427 | 9.951 | 9.427 | 9.806 | 36,243,236 | +0.49(+5.25%) |
Mar 25, 2009 | 9.200 | 9.572 | 9.000 | 9.317 | 35,741,956 | +0.24(+2.66%) |
Mar 24, 2009 | 8.973 | 9.303 | 8.890 | 9.076 | 33,353,614 | +0.13(+1.46%) |
Mar 23, 2009 | 8.959 | 9.017 | 8.897 | 8.945 | 59,552,316 | +0.38(+4.42%) |
Mar 20, 2009 | 8.959 | 9.090 | 8.490 | 8.566 | 42,055,128 | -0.15(-1.74%) |
Mar 19, 2009 | 9.131 | 9.131 | 8.318 | 8.718 | 38,347,244 | +0.10(+1.20%) |
Mar 18, 2009 | 8.476 | 8.752 | 8.208 | 8.614 | 22,782,790 | +0.06(+0.73%) |
Mar 17, 2009 | 7.829 | 8.552 | 7.746 | 8.552 | 32,296,860 | +0.72(+9.15%) |
Mar 16, 2009 | 8.125 | 8.242 | 7.815 | 7.836 | 16,014,254 | -0.23(-2.90%) |
Mar 13, 2009 | 8.221 | 8.256 | 7.739 | 8.070 | 0 | -0.10(-1.18%) |
Mar 12, 2009 | 7.815 | 8.187 | 7.718 | 8.166 | 26,048,998 | +0.32(+4.04%) |
Mar 11, 2009 | 7.732 | 7.918 | 7.670 | 7.849 | 22,484,734 | +0.13(+1.70%) |
Mar 10, 2009 | 7.036 | 7.753 | 6.995 | 7.718 | 30,481,526 | +0.83(+12.11%) |
Mar 09, 2009 | 6.905 | 7.374 | 6.836 | 6.885 | 20,784,508 | -0.10(-1.48%) |
Mar 06, 2009 | 7.009 | 7.339 | 6.795 | 6.988 | 0 | +0.03(+0.50%) |
Mar 05, 2009 | 7.064 | 7.250 | 6.891 | 6.953 | 26,626,086 | -0.27(-3.72%) |
Mar 04, 2009 | 6.313 | 7.498 | 6.313 | 7.222 | 30,837,988 | +0.68(+10.43%) |
Mar 02, 2009 | 7.119 | 7.305 | 6.492 | 6.540 | 41,789,252 | -0.73(-10.05%) |
Feb 27, 2009 | 7.084 | 7.498 | 6.981 | 7.270 | 0 | +0.06(+0.76%) |
Feb 26, 2009 | 7.270 | 7.649 | 7.188 | 7.215 | 29,304,590 | +0.08(+1.06%) |
Feb 25, 2009 | 6.906 | 7.325 | 6.694 | 7.139 | 26,388,274 | +0.19(+2.66%) |
Feb 24, 2009 | 6.536 | 7.023 | 6.536 | 6.954 | 24,807,624 | +0.47(+7.19%) |
Feb 23, 2009 | 6.721 | 6.797 | 6.426 | 6.488 | 24,829,048 | -0.24(-3.57%) |
Feb 20, 2009 | 6.632 | 6.879 | 6.550 | 6.728 | 0 | -0.25(-3.63%) |
Feb 19, 2009 | 7.434 | 7.530 | 6.934 | 6.982 | 20,197,658 | -0.39(-5.30%) |
Feb 18, 2009 | 7.448 | 7.565 | 7.290 | 7.373 | 21,226,606 | -0.03(-0.37%) |
Feb 17, 2009 | 7.716 | 7.722 | 7.386 | 7.400 | 20,999,044 | -0.53(-6.66%) |
Feb 13, 2009 | 7.757 | 8.065 | 7.736 | 7.928 | 20,621,412 | +0.14(+1.76%) |
Feb 12, 2009 | 7.407 | 7.818 | 7.345 | 7.791 | 23,010,684 | +0.13(+1.70%) |
Feb 11, 2009 | 7.729 | 7.760 | 7.496 | 7.661 | 15,531,837 | -0.01(-0.09%) |
Feb 10, 2009 | 8.011 | 8.230 | 7.578 | 7.668 | 28,046,064 | -0.50(-6.13%) |
Feb 09, 2009 | 8.182 | 8.436 | 8.004 | 8.168 | 28,390,814 | +0.12(+1.53%) |
Feb 06, 2009 | 7.647 | 8.134 | 7.647 | 8.045 | 40,639,160 | +0.52(+6.93%) |
Feb 05, 2009 | 7.249 | 7.613 | 7.071 | 7.524 | 28,867,468 | +0.15(+2.05%) |
Feb 04, 2009 | 7.133 | 7.750 | 7.133 | 7.373 | 29,503,474 | +0.29(+4.17%) |
Feb 03, 2009 | 7.146 | 7.146 | 6.827 | 7.078 | 14,899,992 | +0.05(+0.68%) |