Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.87 | 12.10 | 11.59 | 11.61 | 11,947,421 | -0.05(-0.41%) |
Apr 29, 2009 | 11.83 | 11.93 | 11.60 | 11.66 | 15,418,279 | +0.18(+1.58%) |
Apr 28, 2009 | 11.74 | 11.88 | 11.44 | 11.48 | 15,514,532 | -0.56(-4.66%) |
Apr 27, 2009 | 11.87 | 12.18 | 11.70 | 12.04 | 12,450,749 | -0.28(-2.31%) |
Apr 24, 2009 | 12.45 | 12.70 | 12.29 | 12.32 | 15,333,053 | +0.22(+1.85%) |
Apr 23, 2009 | 11.68 | 12.26 | 11.58 | 12.10 | 17,797,938 | +0.62(+5.37%) |
Apr 22, 2009 | 11.10 | 11.80 | 11.10 | 11.48 | 13,419,333 | +0.22(+1.92%) |
Apr 21, 2009 | 10.68 | 11.39 | 10.60 | 11.27 | 11,877,934 | +0.28(+2.59%) |
Apr 20, 2009 | 11.43 | 11.43 | 10.91 | 10.98 | 12,716,682 | -0.90(-7.55%) |
Apr 17, 2009 | 11.65 | 12.01 | 11.64 | 11.88 | 9,867,153 | +0.32(+2.74%) |
Apr 16, 2009 | 11.49 | 11.63 | 11.34 | 11.56 | 9,015,828 | +0.09(+0.79%) |
Apr 15, 2009 | 11.25 | 11.48 | 11.14 | 11.47 | 11,923,469 | +0.24(+2.15%) |
Apr 14, 2009 | 11.33 | 11.47 | 11.15 | 11.23 | 12,257,190 | -0.19(-1.65%) |
Apr 13, 2009 | 11.01 | 11.53 | 10.94 | 11.42 | 9,256,082 | +0.19(+1.71%) |
Apr 09, 2009 | 11.08 | 11.30 | 10.99 | 11.23 | 9,018,397 | +0.56(+5.27%) |
Apr 08, 2009 | 10.36 | 10.79 | 10.24 | 10.66 | 9,608,575 | +0.24(+2.32%) |
Apr 07, 2009 | 10.63 | 10.65 | 10.36 | 10.42 | 10,434,786 | -0.44(-4.03%) |
Apr 06, 2009 | 10.79 | 10.88 | 10.58 | 10.86 | 11,676,249 | -0.15(-1.37%) |
Apr 03, 2009 | 10.67 | 11.15 | 10.67 | 11.01 | 11,964,203 | +0.20(+1.89%) |
Apr 02, 2009 | 10.71 | 10.95 | 10.58 | 10.81 | 13,430,274 | +0.70(+6.87%) |
Apr 01, 2009 | 9.528 | 10.22 | 9.501 | 10.11 | 12,844,627 | +0.40(+4.15%) |
Mar 31, 2009 | 9.914 | 9.982 | 9.684 | 9.710 | 13,184,249 | -0.05(-0.52%) |
Mar 30, 2009 | 10.07 | 10.09 | 9.581 | 9.760 | 12,116,362 | -1.10(-10.15%) |
Mar 26, 2009 | 10.89 | 10.95 | 10.74 | 10.86 | 19,940,352 | +0.18(+1.67%) |
Mar 25, 2009 | 10.50 | 10.91 | 10.08 | 10.68 | 24,943,276 | +0.28(+2.66%) |
Mar 24, 2009 | 10.63 | 10.73 | 10.38 | 10.41 | 14,939,676 | -0.46(-4.22%) |
Mar 23, 2009 | 10.67 | 10.87 | 10.64 | 10.87 | 25,934,334 | +0.87(+8.72%) |
Mar 20, 2009 | 10.28 | 10.42 | 9.934 | 9.994 | 12,905,734 | -0.31(-3.03%) |
Mar 19, 2009 | 10.42 | 10.69 | 10.28 | 10.31 | 20,926,874 | +0.38(+3.80%) |
Mar 18, 2009 | 9.873 | 10.06 | 9.264 | 9.929 | 21,129,684 | -0.02(-0.20%) |
Mar 17, 2009 | 9.458 | 9.949 | 9.281 | 9.949 | 19,872,336 | +0.49(+5.19%) |
Mar 16, 2009 | 9.380 | 9.745 | 9.146 | 9.458 | 16,579,294 | +0.05(+0.54%) |
Mar 13, 2009 | 9.684 | 9.684 | 9.135 | 9.407 | 0 | -0.13(-1.40%) |
Mar 12, 2009 | 8.753 | 9.631 | 8.753 | 9.541 | 19,537,436 | +0.72(+8.16%) |
Mar 11, 2009 | 8.911 | 9.128 | 8.660 | 8.821 | 18,259,018 | -0.17(-1.85%) |
Mar 10, 2009 | 8.785 | 9.055 | 8.697 | 8.987 | 29,105,630 | +0.60(+7.18%) |
Mar 09, 2009 | 7.960 | 8.598 | 7.960 | 8.385 | 19,302,090 | +0.19(+2.30%) |
Mar 06, 2009 | 8.184 | 8.556 | 7.856 | 8.196 | 0 | +0.28(+3.53%) |
Mar 05, 2009 | 7.529 | 8.020 | 7.411 | 7.917 | 22,808,718 | +0.33(+4.42%) |
Mar 04, 2009 | 7.602 | 7.678 | 7.277 | 7.582 | 31,843,326 | +0.48(+6.81%) |
Mar 02, 2009 | 7.672 | 7.864 | 7.039 | 7.098 | 17,855,940 | -1.03(-12.64%) |
Feb 27, 2009 | 7.987 | 8.418 | 7.894 | 8.126 | 0 | -0.22(-2.63%) |
Feb 26, 2009 | 8.254 | 8.748 | 8.131 | 8.345 | 22,236,672 | +0.38(+4.71%) |
Feb 25, 2009 | 8.058 | 8.242 | 7.793 | 7.970 | 26,357,302 | -0.09(-1.16%) |
Feb 24, 2009 | 7.418 | 8.165 | 7.418 | 8.063 | 21,588,914 | +0.69(+9.32%) |
Feb 23, 2009 | 7.907 | 7.970 | 7.345 | 7.375 | 18,452,952 | -0.40(-5.15%) |
Feb 20, 2009 | 7.904 | 8.015 | 7.670 | 7.776 | 16,492,691 | -0.28(-3.53%) |
Feb 19, 2009 | 8.088 | 8.272 | 7.897 | 8.060 | 15,043,368 | +0.16(+2.04%) |
Feb 18, 2009 | 8.058 | 8.111 | 7.733 | 7.899 | 15,315,929 | -0.06(-0.73%) |
Feb 17, 2009 | 8.330 | 8.330 | 7.919 | 7.957 | 18,273,284 | -0.73(-8.41%) |
Feb 13, 2009 | 8.813 | 8.942 | 8.662 | 8.687 | 14,044,129 | -0.06(-0.69%) |
Feb 12, 2009 | 8.632 | 8.796 | 8.430 | 8.748 | 15,082,823 | -0.03(-0.37%) |
Feb 11, 2009 | 9.244 | 9.244 | 8.667 | 8.780 | 17,332,876 | -0.27(-2.98%) |
Feb 10, 2009 | 9.919 | 9.984 | 8.916 | 9.050 | 19,582,312 | -0.76(-7.73%) |
Feb 09, 2009 | 9.601 | 10.01 | 9.599 | 9.808 | 16,298,146 | +0.44(+4.73%) |
Feb 06, 2009 | 8.770 | 9.503 | 8.473 | 9.365 | 22,442,630 | +0.23(+2.48%) |
Feb 05, 2009 | 8.707 | 9.168 | 8.554 | 9.138 | 17,411,716 | +0.44(+5.10%) |
Feb 04, 2009 | 8.697 | 8.823 | 8.544 | 8.695 | 19,668,894 | +0.12(+1.38%) |
Feb 03, 2009 | 8.733 | 8.733 | 8.458 | 8.576 | 16,945,992 | -0.08(-0.96%) |