Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.25 | 11.57 | 10.97 | 11.03 | 22,972,550 | -0.10(-0.93%) |
Apr 29, 2009 | 11.69 | 11.72 | 11.04 | 11.13 | 25,994,794 | -0.55(-4.73%) |
Apr 28, 2009 | 11.23 | 11.83 | 11.22 | 11.68 | 11,751,606 | +0.31(+2.70%) |
Apr 27, 2009 | 11.35 | 11.62 | 11.26 | 11.38 | 10,948,081 | -0.13(-1.10%) |
Apr 24, 2009 | 11.50 | 11.61 | 11.36 | 11.50 | 9,986,010 | +0.07(+0.62%) |
Apr 23, 2009 | 11.56 | 11.65 | 11.19 | 11.43 | 14,523,440 | -0.13(-1.11%) |
Apr 22, 2009 | 11.12 | 11.77 | 10.98 | 11.56 | 16,811,292 | +0.38(+3.38%) |
Apr 21, 2009 | 11.00 | 11.28 | 10.94 | 11.18 | 12,241,702 | +0.18(+1.60%) |
Apr 20, 2009 | 11.33 | 11.33 | 10.93 | 11.01 | 11,847,568 | -0.47(-4.12%) |
Apr 17, 2009 | 11.36 | 11.56 | 11.19 | 11.48 | 16,489,266 | +0.18(+1.56%) |
Apr 16, 2009 | 10.97 | 11.37 | 10.92 | 11.30 | 13,754,982 | +0.35(+3.19%) |
Apr 15, 2009 | 10.80 | 10.97 | 10.73 | 10.95 | 13,201,731 | +0.15(+1.38%) |
Apr 14, 2009 | 11.06 | 11.06 | 10.55 | 10.80 | 20,190,220 | -0.36(-3.24%) |
Apr 13, 2009 | 11.08 | 11.24 | 10.84 | 11.17 | 15,702,278 | -0.03(-0.28%) |
Apr 09, 2009 | 10.77 | 11.25 | 10.63 | 11.20 | 21,461,628 | +0.64(+6.03%) |
Apr 08, 2009 | 10.50 | 10.64 | 10.39 | 10.56 | 15,584,455 | +0.08(+0.76%) |
Apr 07, 2009 | 10.59 | 10.59 | 10.41 | 10.48 | 13,773,198 | -0.30(-2.75%) |
Apr 06, 2009 | 10.78 | 10.83 | 10.61 | 10.78 | 13,178,120 | -0.13(-1.16%) |
Apr 03, 2009 | 10.56 | 10.91 | 10.55 | 10.90 | 17,097,940 | +0.29(+2.73%) |
Apr 02, 2009 | 10.01 | 10.79 | 10.01 | 10.61 | 28,404,560 | +0.73(+7.43%) |
Apr 01, 2009 | 9.707 | 9.921 | 9.593 | 9.879 | 15,468,089 | +0.02(+0.23%) |
Mar 31, 2009 | 9.825 | 10.01 | 9.627 | 9.856 | 21,298,786 | +0.13(+1.36%) |
Mar 30, 2009 | 9.669 | 9.762 | 9.463 | 9.724 | 15,805,581 | -0.28(-2.82%) |
Mar 26, 2009 | 9.812 | 10.15 | 9.783 | 10.01 | 16,791,096 | +0.26(+2.65%) |
Mar 25, 2009 | 9.694 | 9.932 | 9.490 | 9.747 | 15,989,760 | +0.16(+1.69%) |
Mar 24, 2009 | 9.825 | 9.923 | 9.537 | 9.585 | 15,261,987 | -0.42(-4.24%) |
Mar 23, 2009 | 9.621 | 10.03 | 9.598 | 10.01 | 17,045,628 | +0.55(+5.78%) |
Mar 20, 2009 | 9.873 | 10.06 | 9.314 | 9.463 | 29,676,254 | -0.18(-1.92%) |
Mar 19, 2009 | 9.202 | 9.879 | 9.091 | 9.648 | 38,394,272 | -0.00(-0.04%) |
Mar 18, 2009 | 9.659 | 9.780 | 9.446 | 9.652 | 27,852,594 | +0.11(+1.12%) |
Mar 17, 2009 | 9.217 | 9.596 | 9.152 | 9.545 | 26,007,416 | +0.32(+3.42%) |
Mar 16, 2009 | 9.459 | 9.476 | 9.167 | 9.230 | 19,769,664 | -0.16(-1.70%) |
Mar 13, 2009 | 9.408 | 9.421 | 9.095 | 9.390 | 0 | +0.02(+0.18%) |
Mar 12, 2009 | 9.129 | 9.425 | 8.914 | 9.373 | 21,542,472 | +0.24(+2.67%) |
Mar 11, 2009 | 8.824 | 9.236 | 8.776 | 9.129 | 22,893,204 | +0.40(+4.57%) |
Mar 10, 2009 | 8.191 | 8.828 | 8.191 | 8.730 | 27,302,654 | +0.62(+7.67%) |
Mar 09, 2009 | 8.271 | 8.425 | 8.038 | 8.107 | 24,613,994 | -0.29(-3.43%) |
Mar 06, 2009 | 8.460 | 8.599 | 8.198 | 8.395 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 8.696 | 8.816 | 8.290 | 8.395 | 28,160,252 | -0.55(-6.13%) |
Mar 04, 2009 | 8.563 | 9.106 | 8.563 | 8.944 | 19,856,910 | +0.59(+7.02%) |
Mar 02, 2009 | 8.582 | 8.679 | 8.330 | 8.357 | 20,721,792 | -0.37(-4.26%) |
Feb 27, 2009 | 8.456 | 8.866 | 8.425 | 8.730 | 0 | +0.11(+1.22%) |
Feb 26, 2009 | 8.933 | 8.940 | 8.618 | 8.624 | 15,041,799 | -0.24(-2.66%) |
Feb 25, 2009 | 8.963 | 9.072 | 8.736 | 8.860 | 18,893,036 | -0.17(-1.84%) |
Feb 24, 2009 | 8.753 | 9.064 | 8.511 | 9.026 | 16,482,320 | +0.28(+3.20%) |
Feb 23, 2009 | 9.133 | 9.228 | 8.704 | 8.746 | 15,362,916 | -0.28(-3.07%) |
Feb 20, 2009 | 8.896 | 9.114 | 8.811 | 9.024 | 0 | +0.03(+0.28%) |
Feb 19, 2009 | 9.236 | 9.329 | 8.900 | 8.999 | 15,514,631 | -0.15(-1.63%) |
Feb 18, 2009 | 8.896 | 9.236 | 8.818 | 9.148 | 27,891,020 | +0.33(+3.77%) |
Feb 17, 2009 | 8.980 | 8.980 | 8.696 | 8.816 | 26,496,180 | -0.31(-3.43%) |
Feb 13, 2009 | 9.297 | 9.465 | 9.083 | 9.129 | 14,370,550 | -0.22(-2.32%) |
Feb 12, 2009 | 9.184 | 9.377 | 9.025 | 9.345 | 17,689,198 | +0.03(+0.34%) |
Feb 11, 2009 | 9.539 | 9.541 | 9.116 | 9.314 | 28,521,118 | -0.16(-1.64%) |
Feb 10, 2009 | 9.936 | 10.04 | 9.408 | 9.469 | 21,428,032 | -0.57(-5.69%) |
Feb 09, 2009 | 10.24 | 10.24 | 9.909 | 10.04 | 13,536,711 | -0.19(-1.87%) |
Feb 06, 2009 | 9.947 | 10.32 | 9.837 | 10.23 | 16,492,976 | +0.31(+3.14%) |
Feb 05, 2009 | 9.623 | 9.970 | 9.528 | 9.921 | 17,191,162 | +0.30(+3.10%) |
Feb 04, 2009 | 9.757 | 9.759 | 9.514 | 9.623 | 17,905,622 | -0.11(-1.12%) |
Feb 03, 2009 | 9.392 | 9.772 | 9.272 | 9.732 | 13,200,171 | +0.39(+4.21%) |