Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.19 | 11.49 | 10.05 | 10.43 | 9,122,712 | -0.80(-7.16%) |
Apr 29, 2009 | 10.99 | 11.41 | 10.81 | 11.24 | 9,029,462 | +0.43(+3.95%) |
Apr 28, 2009 | 10.77 | 10.96 | 10.55 | 10.81 | 6,278,428 | -0.14(-1.27%) |
Apr 27, 2009 | 11.30 | 11.30 | 10.83 | 10.95 | 5,926,243 | -0.54(-4.71%) |
Apr 24, 2009 | 11.15 | 11.64 | 11.15 | 11.49 | 6,435,146 | +0.41(+3.70%) |
Apr 23, 2009 | 11.15 | 11.52 | 10.64 | 11.08 | 6,970,679 | +0.00(+0.00%) |
Apr 22, 2009 | 10.66 | 11.67 | 10.56 | 11.08 | 9,956,762 | +0.24(+2.20%) |
Apr 21, 2009 | 9.808 | 10.88 | 9.439 | 10.84 | 7,866,407 | +1.03(+10.54%) |
Apr 20, 2009 | 10.46 | 10.55 | 9.562 | 9.808 | 6,682,466 | -1.02(-9.40%) |
Apr 17, 2009 | 11.02 | 11.02 | 10.68 | 10.83 | 8,386,170 | +0.05(+0.46%) |
Apr 16, 2009 | 10.27 | 10.93 | 9.857 | 10.78 | 9,558,553 | +0.81(+8.16%) |
Apr 15, 2009 | 9.841 | 10.10 | 9.669 | 9.964 | 7,929,985 | +0.16(+1.59%) |
Apr 14, 2009 | 9.792 | 10.47 | 9.644 | 9.808 | 8,651,023 | +0.16(+1.62%) |
Apr 13, 2009 | 9.513 | 9.783 | 9.135 | 9.652 | 5,431,196 | -0.10(-1.01%) |
Apr 09, 2009 | 9.283 | 9.759 | 9.234 | 9.751 | 7,652,613 | +0.71(+7.90%) |
Apr 08, 2009 | 8.561 | 9.143 | 8.495 | 9.037 | 10,213,797 | +0.57(+6.79%) |
Apr 07, 2009 | 8.347 | 8.528 | 8.183 | 8.462 | 5,880,137 | -0.06(-0.67%) |
Apr 06, 2009 | 8.799 | 8.807 | 8.364 | 8.519 | 5,374,680 | -0.43(-4.77%) |
Apr 03, 2009 | 8.043 | 9.045 | 7.887 | 8.946 | 9,007,792 | +0.71(+8.57%) |
Apr 02, 2009 | 7.961 | 8.364 | 7.855 | 8.240 | 5,662,899 | +0.70(+9.25%) |
Apr 01, 2009 | 7.223 | 7.625 | 7.026 | 7.543 | 6,699,566 | +0.19(+2.57%) |
Mar 31, 2009 | 7.674 | 7.797 | 7.321 | 7.354 | 5,559,939 | -0.18(-2.40%) |
Mar 30, 2009 | 7.502 | 7.649 | 7.305 | 7.535 | 5,453,987 | -1.03(-12.07%) |
Mar 26, 2009 | 8.511 | 8.856 | 8.314 | 8.569 | 6,402,142 | +0.30(+3.67%) |
Mar 25, 2009 | 8.421 | 8.569 | 7.904 | 8.265 | 7,142,097 | -0.23(-2.71%) |
Mar 24, 2009 | 8.922 | 8.922 | 8.462 | 8.495 | 6,874,118 | -0.48(-5.39%) |
Mar 23, 2009 | 8.618 | 9.086 | 8.429 | 8.979 | 7,877,283 | +0.78(+9.51%) |
Mar 20, 2009 | 8.946 | 8.946 | 8.183 | 8.199 | 6,393,408 | -0.66(-7.41%) |
Mar 19, 2009 | 8.749 | 9.094 | 8.544 | 8.856 | 9,689,979 | +0.60(+7.26%) |
Mar 18, 2009 | 7.797 | 8.396 | 7.576 | 8.257 | 9,385,313 | +0.36(+4.57%) |
Mar 17, 2009 | 7.354 | 7.912 | 7.346 | 7.896 | 5,325,701 | +0.41(+5.48%) |
Mar 16, 2009 | 7.059 | 7.682 | 7.059 | 7.485 | 8,417,873 | +0.33(+4.59%) |
Mar 13, 2009 | 7.469 | 7.666 | 7.001 | 7.157 | 4,463,856 | -0.27(-3.65%) |
Mar 12, 2009 | 7.132 | 7.469 | 6.894 | 7.428 | 6,376,032 | +0.31(+4.38%) |
Mar 11, 2009 | 7.141 | 7.346 | 6.927 | 7.116 | 4,515,246 | +0.07(+0.93%) |
Mar 10, 2009 | 6.714 | 7.247 | 6.714 | 7.050 | 8,064,959 | +0.44(+6.58%) |
Mar 09, 2009 | 6.287 | 6.944 | 6.254 | 6.615 | 5,277,579 | +0.21(+3.33%) |
Mar 06, 2009 | 6.533 | 6.829 | 6.147 | 6.402 | 6,733,495 | -0.04(-0.64%) |
Mar 05, 2009 | 6.582 | 6.927 | 6.336 | 6.443 | 6,464,791 | -0.33(-4.85%) |
Mar 04, 2009 | 6.402 | 6.993 | 6.402 | 6.771 | 11,071,069 | +0.42(+6.59%) |
Mar 02, 2009 | 6.747 | 7.108 | 6.271 | 6.353 | 9,993,525 | -0.70(-9.90%) |
Feb 27, 2009 | 6.853 | 7.370 | 6.738 | 7.050 | 8,745,487 | -0.03(-0.46%) |
Feb 26, 2009 | 7.264 | 7.346 | 7.034 | 7.083 | 8,156,370 | +0.07(+0.94%) |
Feb 25, 2009 | 7.050 | 7.321 | 6.862 | 7.017 | 7,608,306 | +0.00(+0.00%) |
Feb 24, 2009 | 6.730 | 7.116 | 6.525 | 7.017 | 9,311,055 | +0.39(+5.96%) |
Feb 23, 2009 | 7.214 | 7.403 | 6.582 | 6.623 | 6,979,842 | -0.47(-6.61%) |
Feb 20, 2009 | 6.911 | 7.313 | 6.829 | 7.091 | 10,013,130 | -0.03(-0.46%) |
Feb 19, 2009 | 7.370 | 7.428 | 7.059 | 7.124 | 6,434,828 | +0.07(+1.05%) |
Feb 18, 2009 | 7.305 | 7.387 | 6.800 | 7.050 | 10,197,475 | -0.25(-3.37%) |
Feb 17, 2009 | 7.592 | 7.682 | 7.272 | 7.297 | 8,655,484 | -0.52(-6.62%) |
Feb 13, 2009 | 7.592 | 8.175 | 7.592 | 7.814 | 10,685,617 | +0.18(+2.37%) |
Feb 12, 2009 | 7.321 | 7.887 | 7.264 | 7.633 | 15,316,705 | -0.51(-6.25%) |
Feb 11, 2009 | 8.060 | 8.462 | 7.805 | 8.142 | 9,200,947 | +0.16(+1.95%) |
Feb 10, 2009 | 8.495 | 8.725 | 7.920 | 7.986 | 9,984,493 | -0.53(-6.17%) |
Feb 09, 2009 | 8.569 | 8.790 | 8.323 | 8.511 | 8,782,421 | +0.34(+4.12%) |
Feb 06, 2009 | 7.805 | 8.265 | 7.641 | 8.175 | 5,448,039 | +0.34(+4.29%) |
Feb 05, 2009 | 7.452 | 7.896 | 7.149 | 7.838 | 6,445,668 | +0.33(+4.37%) |
Feb 04, 2009 | 7.789 | 7.881 | 7.272 | 7.510 | 9,553,280 | -0.15(-1.93%) |
Feb 03, 2009 | 7.461 | 7.748 | 7.346 | 7.658 | 7,125,840 | +0.07(+0.86%) |