Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.82 | 13.05 | 11.72 | 12.45 | 11,939,520 | +0.82(+7.08%) |
Apr 29, 2009 | 11.25 | 11.91 | 11.17 | 11.63 | 10,891,208 | +0.41(+3.67%) |
Apr 28, 2009 | 10.72 | 11.48 | 10.54 | 11.22 | 6,783,997 | -0.12(-1.10%) |
Apr 27, 2009 | 11.29 | 11.72 | 11.12 | 11.34 | 8,337,763 | -0.40(-3.42%) |
Apr 24, 2009 | 11.28 | 11.94 | 11.20 | 11.74 | 13,746,577 | +0.85(+7.82%) |
Apr 23, 2009 | 11.32 | 11.69 | 10.64 | 10.89 | 9,490,889 | -0.53(-4.61%) |
Apr 22, 2009 | 10.70 | 11.91 | 10.63 | 11.42 | 11,933,912 | +0.28(+2.49%) |
Apr 21, 2009 | 9.924 | 11.40 | 9.771 | 11.14 | 12,782,285 | +1.33(+13.56%) |
Apr 20, 2009 | 11.01 | 11.02 | 9.685 | 9.809 | 11,613,879 | -1.63(-14.23%) |
Apr 17, 2009 | 11.09 | 11.68 | 10.74 | 11.44 | 11,121,122 | +0.39(+3.55%) |
Apr 16, 2009 | 10.74 | 11.21 | 10.14 | 11.04 | 8,514,310 | +0.52(+4.91%) |
Apr 15, 2009 | 10.05 | 10.53 | 9.570 | 10.53 | 6,707,665 | +0.45(+4.46%) |
Apr 14, 2009 | 10.25 | 10.76 | 9.934 | 10.08 | 9,966,208 | -0.26(-2.50%) |
Apr 13, 2009 | 9.666 | 10.50 | 9.264 | 10.34 | 11,995,994 | +1.06(+11.45%) |
Apr 09, 2009 | 8.661 | 9.312 | 8.517 | 9.273 | 10,151,399 | +1.16(+14.27%) |
Apr 08, 2009 | 8.068 | 8.154 | 7.694 | 8.115 | 5,463,257 | +0.29(+3.67%) |
Apr 07, 2009 | 7.972 | 8.154 | 7.761 | 7.828 | 5,889,863 | -0.61(-7.26%) |
Apr 06, 2009 | 8.776 | 8.776 | 8.096 | 8.441 | 7,338,591 | -0.41(-4.65%) |
Apr 03, 2009 | 8.326 | 9.063 | 8.144 | 8.852 | 8,532,989 | +0.33(+3.93%) |
Apr 02, 2009 | 8.001 | 8.814 | 7.943 | 8.517 | 13,774,996 | +1.08(+14.54%) |
Apr 01, 2009 | 6.613 | 7.532 | 6.517 | 7.436 | 6,892,783 | +0.62(+9.13%) |
Mar 31, 2009 | 6.910 | 7.101 | 6.632 | 6.814 | 6,422,861 | +0.08(+1.14%) |
Mar 30, 2009 | 7.178 | 7.178 | 6.603 | 6.737 | 8,995,513 | -1.00(-12.98%) |
Mar 26, 2009 | 7.934 | 8.048 | 7.637 | 7.742 | 9,802,511 | +0.09(+1.13%) |
Mar 25, 2009 | 7.943 | 8.374 | 7.216 | 7.656 | 9,598,732 | -0.03(-0.37%) |
Mar 24, 2009 | 7.369 | 8.077 | 7.178 | 7.685 | 9,855,904 | +0.12(+1.65%) |
Mar 23, 2009 | 7.350 | 7.560 | 7.235 | 7.560 | 7,698,677 | +0.95(+14.33%) |
Mar 20, 2009 | 7.302 | 7.302 | 6.422 | 6.613 | 8,187,548 | -0.75(-10.14%) |
Mar 19, 2009 | 7.091 | 7.627 | 6.890 | 7.359 | 11,528,593 | +0.72(+10.81%) |
Mar 18, 2009 | 5.752 | 6.642 | 5.656 | 6.642 | 10,597,440 | +0.86(+14.90%) |
Mar 17, 2009 | 5.551 | 5.799 | 5.321 | 5.780 | 6,668,050 | -0.11(-1.79%) |
Mar 16, 2009 | 6.067 | 6.355 | 5.799 | 5.886 | 8,143,010 | -0.11(-1.76%) |
Mar 13, 2009 | 6.201 | 6.393 | 5.723 | 5.991 | 0 | -0.22(-3.54%) |
Mar 12, 2009 | 5.981 | 6.288 | 5.522 | 6.211 | 12,414,589 | -0.05(-0.76%) |
Mar 11, 2009 | 6.536 | 6.670 | 5.991 | 6.259 | 7,945,561 | -0.44(-6.57%) |
Mar 10, 2009 | 6.316 | 6.785 | 6.106 | 6.699 | 9,788,713 | +0.79(+13.45%) |
Mar 09, 2009 | 5.780 | 6.163 | 5.621 | 5.905 | 7,107,453 | +0.08(+1.31%) |
Mar 06, 2009 | 6.000 | 6.268 | 5.579 | 5.828 | 0 | -0.01(-0.16%) |
Mar 05, 2009 | 6.374 | 6.383 | 5.694 | 5.838 | 7,753,790 | -0.67(-10.29%) |
Mar 04, 2009 | 6.240 | 6.804 | 6.125 | 6.508 | 10,863,721 | +1.29(+24.77%) |
Mar 02, 2009 | 5.646 | 5.809 | 5.158 | 5.216 | 8,652,972 | -0.70(-11.81%) |
Feb 27, 2009 | 5.685 | 6.259 | 5.599 | 5.914 | 0 | -0.04(-0.64%) |
Feb 26, 2009 | 6.173 | 6.460 | 5.866 | 5.953 | 7,447,547 | -0.01(-0.16%) |
Feb 25, 2009 | 6.307 | 6.450 | 5.905 | 5.962 | 6,859,805 | -0.43(-6.74%) |
Feb 24, 2009 | 5.799 | 6.422 | 5.560 | 6.393 | 8,859,187 | +0.65(+11.33%) |
Feb 23, 2009 | 6.756 | 6.791 | 5.704 | 5.742 | 7,395,196 | -0.86(-13.04%) |
Feb 20, 2009 | 6.651 | 6.690 | 6.134 | 6.603 | 0 | -0.33(-4.83%) |
Feb 19, 2009 | 7.321 | 7.560 | 6.919 | 6.938 | 6,484,446 | -0.20(-2.81%) |
Feb 18, 2009 | 7.704 | 7.790 | 6.871 | 7.139 | 7,330,314 | -0.32(-4.24%) |
Feb 17, 2009 | 8.316 | 8.374 | 7.436 | 7.455 | 8,515,955 | -1.26(-14.49%) |
Feb 13, 2009 | 8.336 | 8.948 | 8.182 | 8.718 | 0 | +0.42(+5.08%) |
Feb 12, 2009 | 8.288 | 8.364 | 7.876 | 8.297 | 8,798,137 | -0.08(-0.91%) |
Feb 11, 2009 | 8.336 | 8.661 | 8.010 | 8.374 | 7,546,668 | +0.24(+2.94%) |
Feb 10, 2009 | 9.216 | 9.618 | 8.020 | 8.135 | 15,492,957 | -1.22(-13.09%) |
Feb 09, 2009 | 9.541 | 9.886 | 9.015 | 9.360 | 8,689,439 | -0.07(-0.71%) |
Feb 06, 2009 | 8.986 | 9.446 | 8.852 | 9.427 | 0 | +0.87(+10.18%) |
Feb 05, 2009 | 8.202 | 8.785 | 8.001 | 8.556 | 7,517,260 | +0.38(+4.68%) |
Feb 04, 2009 | 7.848 | 8.642 | 7.848 | 8.173 | 12,070,405 | +0.43(+5.56%) |
Feb 03, 2009 | 7.618 | 7.991 | 7.388 | 7.742 | 10,973,824 | +0.33(+4.39%) |