Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.898 | 10.04 | 9.657 | 9.684 | 24,295,610 | -0.08(-0.85%) |
Apr 29, 2009 | 9.553 | 9.767 | 9.402 | 9.767 | 24,820,318 | +0.38(+4.03%) |
Apr 28, 2009 | 9.278 | 9.533 | 9.257 | 9.388 | 15,303,685 | +0.06(+0.66%) |
Apr 27, 2009 | 9.381 | 9.622 | 9.216 | 9.326 | 22,922,856 | -0.27(-2.80%) |
Apr 24, 2009 | 9.567 | 9.732 | 9.347 | 9.595 | 32,431,240 | -0.05(-0.50%) |
Apr 23, 2009 | 9.333 | 9.705 | 9.285 | 9.643 | 25,697,624 | +0.52(+5.74%) |
Apr 22, 2009 | 9.540 | 9.664 | 9.120 | 9.120 | 32,364,576 | -0.70(-7.15%) |
Apr 21, 2009 | 9.251 | 9.822 | 9.092 | 9.822 | 36,979,168 | +0.67(+7.29%) |
Apr 20, 2009 | 9.588 | 9.595 | 9.113 | 9.154 | 39,043,892 | -0.45(-4.66%) |
Apr 17, 2009 | 9.939 | 9.987 | 9.595 | 9.602 | 28,439,574 | -0.36(-3.59%) |
Apr 16, 2009 | 9.959 | 10.26 | 9.646 | 9.959 | 28,649,630 | +0.02(+0.21%) |
Apr 15, 2009 | 9.485 | 9.980 | 9.388 | 9.939 | 29,302,458 | +0.52(+5.56%) |
Apr 14, 2009 | 9.994 | 9.994 | 9.395 | 9.416 | 33,243,200 | -0.49(-4.93%) |
Apr 13, 2009 | 9.842 | 10.12 | 9.739 | 9.904 | 20,729,492 | -0.10(-0.96%) |
Apr 09, 2009 | 9.753 | 10.19 | 9.574 | 10.00 | 34,827,188 | +0.35(+3.64%) |
Apr 08, 2009 | 9.574 | 9.650 | 9.340 | 9.650 | 17,523,758 | +0.24(+2.56%) |
Apr 07, 2009 | 9.622 | 9.781 | 9.395 | 9.409 | 23,073,788 | -0.29(-2.98%) |
Apr 06, 2009 | 9.870 | 9.966 | 9.602 | 9.698 | 16,974,126 | -0.28(-2.83%) |
Apr 03, 2009 | 9.546 | 10.01 | 9.326 | 9.980 | 32,560,258 | +0.36(+3.72%) |
Apr 02, 2009 | 9.498 | 9.670 | 9.395 | 9.622 | 32,674,030 | +0.23(+2.42%) |
Apr 01, 2009 | 9.464 | 9.636 | 9.292 | 9.395 | 19,673,970 | -0.15(-1.59%) |
Mar 31, 2009 | 9.299 | 9.567 | 9.168 | 9.546 | 29,801,398 | +0.28(+3.05%) |
Mar 30, 2009 | 9.319 | 9.498 | 9.161 | 9.264 | 26,436,456 | -0.52(-5.28%) |
Mar 26, 2009 | 9.870 | 9.870 | 9.402 | 9.781 | 33,544,072 | -0.39(-3.86%) |
Mar 25, 2009 | 10.01 | 10.17 | 9.416 | 10.17 | 36,963,772 | +0.36(+3.72%) |
Mar 24, 2009 | 9.836 | 10.17 | 9.643 | 9.808 | 36,165,388 | -0.15(-1.52%) |
Mar 23, 2009 | 9.471 | 10.04 | 9.471 | 9.959 | 44,842,440 | +0.65(+6.95%) |
Mar 20, 2009 | 9.691 | 9.698 | 9.312 | 9.312 | 29,064,104 | -0.52(-5.33%) |
Mar 19, 2009 | 10.19 | 10.21 | 9.670 | 9.837 | 27,549,944 | -0.28(-2.73%) |
Mar 18, 2009 | 10.07 | 10.32 | 9.753 | 10.11 | 35,778,432 | -0.06(-0.58%) |
Mar 17, 2009 | 9.808 | 10.19 | 9.505 | 10.17 | 24,576,274 | +0.52(+5.35%) |
Mar 16, 2009 | 10.01 | 10.20 | 9.540 | 9.657 | 26,034,786 | -0.23(-2.37%) |
Mar 13, 2009 | 9.966 | 10.07 | 9.608 | 9.891 | 0 | +0.25(+2.64%) |
Mar 12, 2009 | 9.237 | 9.684 | 9.216 | 9.636 | 31,221,804 | +0.44(+4.79%) |
Mar 11, 2009 | 9.622 | 9.622 | 9.099 | 9.195 | 24,390,368 | -0.30(-3.19%) |
Mar 10, 2009 | 9.085 | 9.567 | 8.886 | 9.498 | 39,423,524 | +0.57(+6.40%) |
Mar 09, 2009 | 8.803 | 8.961 | 8.659 | 8.927 | 19,880,220 | +0.06(+0.70%) |
Mar 06, 2009 | 8.707 | 8.967 | 8.308 | 8.865 | 0 | +0.15(+1.74%) |
Mar 05, 2009 | 8.686 | 8.955 | 8.514 | 8.714 | 26,458,190 | -0.06(-0.71%) |
Mar 04, 2009 | 9.292 | 9.292 | 8.686 | 8.776 | 44,055,168 | -0.21(-2.37%) |
Mar 02, 2009 | 9.471 | 9.622 | 8.968 | 8.989 | 32,552,260 | -0.58(-6.04%) |
Feb 27, 2009 | 9.602 | 9.980 | 9.567 | 9.567 | 0 | -0.14(-1.42%) |
Feb 26, 2009 | 10.00 | 10.08 | 9.684 | 9.705 | 17,551,732 | -0.15(-1.54%) |
Feb 25, 2009 | 10.11 | 10.25 | 9.822 | 9.856 | 21,420,468 | -0.25(-2.52%) |
Feb 24, 2009 | 9.842 | 10.12 | 9.505 | 10.11 | 29,812,280 | +0.38(+3.89%) |
Feb 23, 2009 | 10.03 | 10.25 | 9.719 | 9.732 | 28,786,562 | -0.23(-2.35%) |
Feb 20, 2009 | 9.230 | 10.01 | 9.120 | 9.966 | 30,730,578 | +0.55(+5.85%) |
Feb 19, 2009 | 10.01 | 10.01 | 9.347 | 9.416 | 21,797,250 | -0.52(-5.26%) |
Feb 18, 2009 | 10.20 | 10.23 | 9.691 | 9.939 | 22,303,156 | -0.23(-2.30%) |
Feb 17, 2009 | 10.12 | 10.39 | 9.911 | 10.17 | 26,447,014 | -0.16(-1.53%) |
Feb 13, 2009 | 10.46 | 10.63 | 9.863 | 10.33 | 23,176,218 | -0.19(-1.77%) |
Feb 12, 2009 | 10.21 | 10.52 | 9.808 | 10.52 | 21,626,544 | +0.26(+2.55%) |
Feb 11, 2009 | 10.18 | 10.33 | 9.953 | 10.26 | 18,323,036 | +0.17(+1.71%) |
Feb 10, 2009 | 10.52 | 10.59 | 9.987 | 10.08 | 23,941,502 | -0.51(-4.81%) |
Feb 09, 2009 | 10.56 | 10.61 | 10.22 | 10.59 | 12,864,266 | +0.01(+0.07%) |
Feb 06, 2009 | 10.22 | 10.59 | 10.11 | 10.59 | 19,205,954 | +0.38(+3.71%) |
Feb 05, 2009 | 10.15 | 10.43 | 9.980 | 10.21 | 20,073,636 | -0.14(-1.40%) |
Feb 04, 2009 | 10.69 | 10.76 | 10.29 | 10.35 | 11,822,027 | -0.25(-2.40%) |
Feb 03, 2009 | 10.76 | 10.81 | 10.52 | 10.61 | 12,605,036 | -0.20(-1.85%) |