Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.30 | 14.80 | 13.85 | 13.88 | 3,748,626 | -0.22(-1.59%) |
Apr 29, 2009 | 13.56 | 14.61 | 13.41 | 14.10 | 4,931,666 | +0.49(+3.58%) |
Apr 28, 2009 | 13.28 | 14.27 | 13.28 | 13.61 | 5,191,454 | +0.18(+1.31%) |
Apr 27, 2009 | 13.91 | 14.20 | 13.27 | 13.44 | 4,967,978 | -0.79(-5.56%) |
Apr 24, 2009 | 13.46 | 14.47 | 13.20 | 14.23 | 10,917,795 | +2.31(+19.37%) |
Apr 23, 2009 | 12.41 | 12.48 | 11.56 | 11.92 | 5,199,368 | -0.09(-0.73%) |
Apr 22, 2009 | 11.20 | 12.42 | 11.20 | 12.01 | 7,104,553 | +1.02(+9.31%) |
Apr 21, 2009 | 10.63 | 11.14 | 10.54 | 10.98 | 2,252,266 | +0.32(+3.00%) |
Apr 20, 2009 | 10.94 | 11.13 | 10.58 | 10.66 | 2,598,282 | -0.78(-6.84%) |
Apr 17, 2009 | 11.69 | 11.85 | 11.38 | 11.45 | 3,049,654 | -0.26(-2.18%) |
Apr 16, 2009 | 11.26 | 11.94 | 11.24 | 11.70 | 4,480,450 | +1.01(+9.49%) |
Apr 15, 2009 | 10.53 | 10.70 | 10.33 | 10.69 | 2,012,147 | -0.08(-0.74%) |
Apr 14, 2009 | 10.86 | 10.95 | 10.57 | 10.77 | 1,521,169 | -0.30(-2.67%) |
Apr 13, 2009 | 11.18 | 11.30 | 10.87 | 11.06 | 1,931,965 | -0.22(-1.98%) |
Apr 09, 2009 | 10.68 | 11.44 | 10.62 | 11.29 | 2,465,085 | +0.76(+7.21%) |
Apr 08, 2009 | 9.778 | 10.54 | 9.482 | 10.53 | 2,138,429 | +0.90(+9.38%) |
Apr 07, 2009 | 10.20 | 10.35 | 9.586 | 9.626 | 2,166,016 | -0.34(-3.37%) |
Apr 06, 2009 | 10.23 | 10.30 | 9.865 | 9.961 | 1,457,236 | -0.43(-4.15%) |
Apr 03, 2009 | 9.849 | 10.40 | 9.674 | 10.39 | 1,821,235 | +0.46(+4.58%) |
Apr 02, 2009 | 9.378 | 10.31 | 9.378 | 9.937 | 2,839,443 | +0.82(+9.03%) |
Apr 01, 2009 | 8.963 | 9.250 | 8.899 | 9.114 | 2,068,071 | -0.03(-0.35%) |
Mar 31, 2009 | 9.418 | 9.562 | 8.987 | 9.146 | 1,618,493 | -0.15(-1.63%) |
Mar 30, 2009 | 9.562 | 9.754 | 9.091 | 9.298 | 1,940,982 | -0.94(-9.20%) |
Mar 26, 2009 | 9.346 | 10.24 | 9.298 | 10.24 | 3,817,781 | +1.09(+11.87%) |
Mar 25, 2009 | 9.482 | 9.546 | 8.859 | 9.154 | 3,163,669 | -0.21(-2.22%) |
Mar 24, 2009 | 9.786 | 9.857 | 9.306 | 9.362 | 3,132,299 | -0.62(-6.16%) |
Mar 23, 2009 | 9.274 | 9.993 | 8.987 | 9.977 | 3,514,868 | +1.18(+13.44%) |
Mar 20, 2009 | 9.138 | 9.138 | 8.523 | 8.795 | 2,260,005 | -0.29(-3.17%) |
Mar 19, 2009 | 9.554 | 9.610 | 8.851 | 9.083 | 3,484,432 | -0.53(-5.49%) |
Mar 18, 2009 | 8.380 | 9.714 | 8.340 | 9.610 | 8,088,528 | +1.40(+17.02%) |
Mar 17, 2009 | 7.573 | 8.212 | 7.557 | 8.212 | 2,341,074 | +0.64(+8.44%) |
Mar 16, 2009 | 7.940 | 8.060 | 7.525 | 7.573 | 1,739,642 | -0.31(-3.95%) |
Mar 13, 2009 | 7.772 | 8.068 | 7.758 | 7.884 | 3,213,162 | +0.14(+1.86%) |
Mar 12, 2009 | 7.046 | 7.812 | 6.998 | 7.741 | 2,736,515 | +0.62(+8.63%) |
Mar 11, 2009 | 6.870 | 7.437 | 6.765 | 7.125 | 2,684,335 | +0.65(+9.99%) |
Mar 10, 2009 | 6.015 | 6.566 | 5.887 | 6.478 | 2,058,665 | +0.62(+10.64%) |
Mar 09, 2009 | 5.600 | 5.887 | 5.464 | 5.855 | 1,315,998 | +0.14(+2.52%) |
Mar 06, 2009 | 5.696 | 5.791 | 5.504 | 5.712 | 1,801,836 | +0.06(+1.13%) |
Mar 05, 2009 | 5.943 | 6.039 | 5.624 | 5.648 | 1,365,753 | -0.42(-6.97%) |
Mar 04, 2009 | 6.015 | 6.183 | 5.895 | 6.071 | 940,025 | -0.02(-0.39%) |
Mar 02, 2009 | 6.375 | 6.494 | 6.071 | 6.095 | 1,369,187 | -0.41(-6.27%) |
Feb 27, 2009 | 6.335 | 6.662 | 6.279 | 6.502 | 1,493,161 | +0.04(+0.62%) |
Feb 26, 2009 | 6.718 | 6.910 | 6.422 | 6.462 | 1,707,348 | -0.20(-3.00%) |
Feb 25, 2009 | 6.550 | 6.838 | 6.510 | 6.662 | 1,663,677 | +0.06(+0.97%) |
Feb 24, 2009 | 6.327 | 6.678 | 6.263 | 6.598 | 2,023,956 | +0.33(+5.22%) |
Feb 23, 2009 | 6.494 | 6.670 | 6.239 | 6.271 | 1,330,249 | -0.19(-2.97%) |
Feb 20, 2009 | 6.103 | 6.574 | 6.103 | 6.462 | 2,194,968 | +0.26(+4.25%) |
Feb 19, 2009 | 6.287 | 6.446 | 6.183 | 6.199 | 1,713,591 | +0.01(+0.13%) |
Feb 18, 2009 | 6.462 | 6.550 | 6.135 | 6.191 | 2,297,736 | -0.26(-4.08%) |
Feb 17, 2009 | 6.534 | 6.566 | 6.247 | 6.454 | 2,217,107 | -0.33(-4.83%) |
Feb 13, 2009 | 6.942 | 7.141 | 6.662 | 6.782 | 4,508,739 | -0.96(-12.38%) |
Feb 12, 2009 | 7.413 | 7.836 | 7.309 | 7.741 | 3,200,410 | +0.24(+3.19%) |
Feb 11, 2009 | 7.285 | 7.669 | 7.189 | 7.501 | 1,997,199 | +0.22(+3.07%) |
Feb 10, 2009 | 7.325 | 7.685 | 7.213 | 7.277 | 2,135,242 | -0.14(-1.83%) |
Feb 09, 2009 | 7.621 | 7.661 | 7.277 | 7.413 | 1,024,264 | -0.25(-3.23%) |
Feb 06, 2009 | 7.341 | 7.892 | 7.229 | 7.661 | 1,579,385 | +0.31(+4.24%) |
Feb 05, 2009 | 6.926 | 7.373 | 6.838 | 7.349 | 1,510,221 | +0.41(+5.87%) |
Feb 04, 2009 | 7.221 | 7.365 | 6.894 | 6.942 | 1,932,965 | -0.22(-3.01%) |
Feb 03, 2009 | 6.838 | 7.285 | 6.810 | 7.157 | 1,900,128 | +0.32(+4.67%) |