Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.340 | 9.340 | 9.000 | 9.150 | 2,271,950 | -0.36(-3.79%) |
Apr 29, 2009 | 9.630 | 9.750 | 9.460 | 9.510 | 1,060,158 | +0.07(+0.74%) |
Apr 28, 2009 | 9.580 | 9.610 | 9.370 | 9.440 | 842,869 | -0.37(-3.77%) |
Apr 27, 2009 | 9.840 | 10.02 | 9.780 | 9.810 | 1,634,139 | -0.03(-0.30%) |
Apr 24, 2009 | 9.400 | 9.900 | 9.400 | 9.840 | 1,147,593 | +0.49(+5.24%) |
Apr 23, 2009 | 9.180 | 9.600 | 9.050 | 9.350 | 1,707,060 | +0.32(+3.54%) |
Apr 22, 2009 | 9.220 | 9.380 | 9.020 | 9.030 | 1,057,699 | +0.03(+0.33%) |
Apr 21, 2009 | 9.460 | 9.460 | 8.750 | 9.000 | 1,068,469 | -0.15(-1.64%) |
Apr 20, 2009 | 9.250 | 9.480 | 9.140 | 9.150 | 1,879,176 | +0.14(+1.55%) |
Apr 17, 2009 | 9.270 | 9.380 | 8.880 | 9.010 | 2,594,812 | -0.50(-5.26%) |
Apr 16, 2009 | 9.900 | 9.960 | 9.300 | 9.510 | 1,351,799 | -0.49(-4.90%) |
Apr 15, 2009 | 9.910 | 10.09 | 9.850 | 10.00 | 748,512 | +0.06(+0.60%) |
Apr 14, 2009 | 9.960 | 10.24 | 9.840 | 9.940 | 1,211,881 | -0.06(-0.60%) |
Apr 13, 2009 | 10.01 | 10.17 | 9.860 | 10.00 | 861,457 | +0.42(+4.38%) |
Apr 09, 2009 | 9.400 | 10.64 | 9.320 | 9.580 | 655,582 | +0.04(+0.42%) |
Apr 08, 2009 | 9.500 | 10.64 | 9.320 | 9.540 | 1,119,800 | +0.21(+2.25%) |
Apr 07, 2009 | 9.550 | 9.870 | 9.320 | 9.330 | 1,449,291 | +0.01(+0.11%) |
Apr 06, 2009 | 9.500 | 9.870 | 9.320 | 9.320 | 3,002,327 | -0.55(-5.57%) |
Apr 03, 2009 | 10.70 | 10.64 | 9.870 | 9.870 | 2,604,070 | -0.77(-7.24%) |
Apr 02, 2009 | 10.26 | 10.64 | 10.60 | 10.64 | 2,377,862 | +0.04(+0.38%) |
Apr 01, 2009 | 10.48 | 10.60 | 10.35 | 10.60 | 2,046,311 | +0.25(+2.42%) |
Mar 31, 2009 | 10.25 | 10.35 | 9.970 | 10.35 | 2,971,231 | +0.38(+3.81%) |
Mar 30, 2009 | 10.10 | 10.54 | 9.970 | 9.970 | 2,060,236 | -0.57(-5.41%) |
Mar 26, 2009 | 10.65 | 10.54 | 10.46 | 10.54 | 2,300,125 | +0.08(+0.76%) |
Mar 25, 2009 | 10.31 | 10.46 | 10.24 | 10.46 | 6,167,031 | +0.22(+2.15%) |
Mar 24, 2009 | 9.800 | 10.24 | 10.15 | 10.24 | 2,840,244 | +0.09(+0.89%) |
Mar 23, 2009 | 10.35 | 10.45 | 10.15 | 10.15 | 3,134,738 | -0.30(-2.87%) |
Mar 20, 2009 | 9.890 | 10.45 | 10.05 | 10.45 | 4,847,466 | +0.40(+3.98%) |
Mar 19, 2009 | 9.300 | 10.09 | 8.970 | 10.05 | 7,658,269 | +1.08(+12.04%) |
Mar 18, 2009 | 7.930 | 8.980 | 8.060 | 8.970 | 3,799,177 | +0.91(+11.29%) |
Mar 17, 2009 | 8.150 | 8.260 | 8.060 | 8.060 | 1,509,416 | -0.20(-2.42%) |
Mar 16, 2009 | 7.920 | 8.340 | 7.910 | 8.260 | 1,096,280 | +0.01(+0.12%) |
Mar 13, 2009 | 8.200 | 8.290 | 8.010 | 8.250 | 1,911,660 | +0.17(+2.10%) |
Mar 12, 2009 | 7.850 | 8.280 | 7.730 | 8.080 | 3,227,847 | +0.14(+1.76%) |
Mar 11, 2009 | 7.740 | 8.150 | 7.500 | 7.940 | 1,269,109 | +0.27(+3.52%) |
Mar 10, 2009 | 7.700 | 7.780 | 7.260 | 7.670 | 1,763,650 | -0.39(-4.84%) |
Mar 09, 2009 | 8.450 | 8.560 | 7.770 | 8.060 | 1,150,431 | -0.51(-5.95%) |
Mar 06, 2009 | 8.800 | 8.940 | 8.350 | 8.570 | 1,556,592 | +0.00(+0.00%) |
Mar 05, 2009 | 8.200 | 8.660 | 8.160 | 8.570 | 1,447,075 | +0.54(+6.72%) |
Mar 04, 2009 | 8.070 | 8.290 | 7.790 | 8.030 | 1,986,770 | +0.21(+2.69%) |
Mar 02, 2009 | 8.530 | 8.690 | 7.580 | 7.820 | 3,115,319 | -0.86(-9.91%) |
Feb 27, 2009 | 8.850 | 8.850 | 8.150 | 8.680 | 4,916,688 | +0.11(+1.28%) |
Feb 26, 2009 | 8.170 | 8.570 | 7.950 | 8.570 | 3,060,589 | +0.10(+1.18%) |
Feb 25, 2009 | 8.410 | 8.940 | 8.330 | 8.470 | 2,730,430 | +0.02(+0.24%) |
Feb 24, 2009 | 9.290 | 9.290 | 8.310 | 8.450 | 3,148,792 | -0.75(-8.15%) |
Feb 23, 2009 | 8.790 | 9.380 | 8.610 | 9.200 | 2,374,854 | +0.12(+1.32%) |
Feb 20, 2009 | 9.080 | 9.420 | 8.730 | 9.080 | 4,719,755 | +0.59(+6.95%) |
Feb 19, 2009 | 8.900 | 9.130 | 7.900 | 8.490 | 4,305,812 | -0.81(-8.71%) |
Feb 18, 2009 | 9.470 | 9.590 | 8.980 | 9.300 | 3,392,402 | -0.17(-1.80%) |
Feb 17, 2009 | 9.220 | 9.650 | 9.220 | 9.470 | 3,390,116 | +0.58(+6.52%) |
Feb 13, 2009 | 8.810 | 8.910 | 8.610 | 8.890 | 2,272,759 | -0.04(-0.45%) |
Feb 12, 2009 | 8.810 | 8.940 | 8.520 | 8.930 | 3,826,863 | -0.07(-0.78%) |
Feb 11, 2009 | 8.050 | 9.000 | 7.910 | 9.000 | 8,723,941 | +1.06(+13.35%) |
Feb 10, 2009 | 8.220 | 8.280 | 7.750 | 7.940 | 2,703,984 | +0.05(+0.63%) |
Feb 09, 2009 | 8.100 | 8.140 | 7.840 | 7.890 | 1,557,526 | -0.34(-4.13%) |
Feb 06, 2009 | 8.200 | 8.490 | 8.070 | 8.230 | 4,874,473 | +0.01(+0.12%) |
Feb 05, 2009 | 8.210 | 8.270 | 8.010 | 8.220 | 2,688,556 | +0.13(+1.61%) |
Feb 04, 2009 | 8.140 | 8.180 | 7.960 | 8.090 | 1,869,083 | +0.14(+1.76%) |
Feb 03, 2009 | 8.050 | 8.150 | 7.800 | 7.950 | 2,700,744 | -0.05(-0.62%) |