Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.59 | 10.70 | 10.31 | 10.35 | 52,772,240 | -0.06(-0.59%) |
Apr 29, 2009 | 10.17 | 10.58 | 10.11 | 10.41 | 46,556,832 | +0.41(+4.13%) |
Apr 28, 2009 | 9.812 | 10.10 | 9.722 | 9.997 | 42,845,980 | +0.06(+0.56%) |
Apr 27, 2009 | 10.09 | 10.13 | 9.809 | 9.941 | 65,294,456 | -0.39(-3.76%) |
Apr 24, 2009 | 10.43 | 10.47 | 10.18 | 10.33 | 64,789,636 | +0.16(+1.58%) |
Apr 23, 2009 | 10.07 | 10.22 | 9.987 | 10.17 | 54,043,168 | +0.22(+2.20%) |
Apr 22, 2009 | 10.000 | 10.16 | 9.852 | 9.950 | 53,427,484 | -0.10(-1.04%) |
Apr 21, 2009 | 9.756 | 10.10 | 9.568 | 10.06 | 50,794,908 | +0.14(+1.43%) |
Apr 20, 2009 | 10.22 | 10.25 | 9.870 | 9.913 | 63,591,296 | -0.60(-5.74%) |
Apr 17, 2009 | 10.71 | 10.76 | 10.45 | 10.52 | 52,611,032 | -0.17(-1.56%) |
Apr 16, 2009 | 10.70 | 10.80 | 10.59 | 10.68 | 60,553,896 | +0.08(+0.76%) |
Apr 15, 2009 | 10.69 | 10.74 | 10.41 | 10.60 | 65,374,000 | -0.21(-1.94%) |
Apr 14, 2009 | 10.94 | 11.21 | 10.77 | 10.81 | 57,264,336 | -0.25(-2.28%) |
Apr 13, 2009 | 10.92 | 11.15 | 10.89 | 11.07 | 51,847,312 | -0.03(-0.25%) |
Apr 09, 2009 | 10.80 | 11.12 | 10.74 | 11.09 | 102,339,800 | +0.52(+4.93%) |
Apr 08, 2009 | 10.60 | 10.70 | 10.34 | 10.57 | 47,261,288 | +0.06(+0.53%) |
Apr 07, 2009 | 10.47 | 10.63 | 10.36 | 10.52 | 50,451,548 | -0.06(-0.52%) |
Apr 06, 2009 | 10.56 | 10.64 | 10.44 | 10.57 | 58,156,564 | -0.25(-2.28%) |
Apr 03, 2009 | 10.59 | 10.89 | 10.54 | 10.82 | 79,898,320 | +0.19(+1.83%) |
Apr 02, 2009 | 10.44 | 10.78 | 10.43 | 10.63 | 89,064,880 | +0.70(+7.08%) |
Apr 01, 2009 | 9.297 | 9.984 | 9.297 | 9.923 | 64,630,608 | +0.53(+5.64%) |
Mar 31, 2009 | 9.692 | 9.722 | 9.393 | 9.393 | 69,963,760 | -0.11(-1.20%) |
Mar 30, 2009 | 9.630 | 9.661 | 9.325 | 9.507 | 65,641,804 | -1.04(-9.82%) |
Mar 26, 2009 | 10.72 | 10.88 | 10.45 | 10.54 | 86,030,304 | -0.06(-0.58%) |
Mar 25, 2009 | 10.50 | 10.70 | 10.19 | 10.60 | 97,884,336 | +0.15(+1.48%) |
Mar 24, 2009 | 10.55 | 10.68 | 10.26 | 10.45 | 91,543,768 | -0.34(-3.12%) |
Mar 23, 2009 | 10.56 | 10.81 | 10.53 | 10.79 | 97,523,152 | +0.84(+8.43%) |
Mar 20, 2009 | 9.923 | 10.37 | 9.867 | 9.947 | 117,271,720 | -0.11(-1.07%) |
Mar 19, 2009 | 9.910 | 10.16 | 9.880 | 10.06 | 126,308,248 | +0.50(+5.19%) |
Mar 18, 2009 | 9.340 | 9.679 | 9.020 | 9.559 | 96,685,680 | +0.17(+1.77%) |
Mar 17, 2009 | 9.029 | 9.399 | 8.921 | 9.393 | 75,058,040 | +0.33(+3.67%) |
Mar 16, 2009 | 9.309 | 9.494 | 9.041 | 9.060 | 102,426,840 | -0.21(-2.23%) |
Mar 13, 2009 | 9.325 | 9.371 | 9.044 | 9.266 | 0 | +0.06(+0.64%) |
Mar 12, 2009 | 8.884 | 9.257 | 8.794 | 9.208 | 87,796,728 | +0.35(+4.00%) |
Mar 11, 2009 | 8.970 | 9.084 | 8.684 | 8.853 | 95,751,760 | -0.00(-0.03%) |
Mar 10, 2009 | 8.492 | 8.918 | 8.480 | 8.856 | 117,378,352 | +0.66(+8.05%) |
Mar 09, 2009 | 8.086 | 8.514 | 7.981 | 8.196 | 106,208,104 | -0.04(-0.49%) |
Mar 06, 2009 | 8.446 | 8.748 | 7.944 | 8.237 | 0 | -0.07(-0.85%) |
Mar 05, 2009 | 8.224 | 8.594 | 8.159 | 8.307 | 104,102,648 | -0.18(-2.18%) |
Mar 04, 2009 | 8.144 | 8.616 | 8.141 | 8.492 | 134,036,944 | +0.73(+9.37%) |
Mar 02, 2009 | 8.230 | 8.246 | 7.728 | 7.765 | 104,188,136 | -0.78(-9.16%) |
Feb 27, 2009 | 8.314 | 8.813 | 8.175 | 8.548 | 0 | -0.08(-0.93%) |
Feb 26, 2009 | 8.643 | 8.902 | 8.554 | 8.628 | 92,829,880 | +0.23(+2.79%) |
Feb 25, 2009 | 8.246 | 8.616 | 7.975 | 8.394 | 112,625,280 | +0.13(+1.53%) |
Feb 24, 2009 | 7.793 | 8.335 | 7.713 | 8.267 | 87,134,096 | +0.57(+7.41%) |
Feb 23, 2009 | 8.341 | 8.409 | 7.660 | 7.697 | 77,558,416 | -0.49(-5.99%) |
Feb 20, 2009 | 8.095 | 8.311 | 7.910 | 8.187 | 97,644,208 | -0.23(-2.71%) |
Feb 19, 2009 | 8.462 | 8.647 | 8.369 | 8.415 | 80,105,984 | +0.15(+1.79%) |
Feb 18, 2009 | 8.662 | 8.680 | 8.126 | 8.267 | 97,901,696 | -0.29(-3.35%) |
Feb 17, 2009 | 8.912 | 8.924 | 8.499 | 8.554 | 92,278,936 | -0.68(-7.41%) |
Feb 13, 2009 | 9.032 | 9.359 | 9.032 | 9.238 | 92,600,112 | +0.15(+1.70%) |
Feb 12, 2009 | 8.693 | 9.109 | 8.551 | 9.084 | 93,042,624 | +0.08(+0.86%) |
Feb 11, 2009 | 9.100 | 9.303 | 8.730 | 9.007 | 99,023,064 | +0.16(+1.85%) |
Feb 10, 2009 | 9.346 | 9.587 | 8.696 | 8.844 | 123,604,096 | -0.47(-5.09%) |
Feb 09, 2009 | 9.275 | 9.648 | 9.174 | 9.319 | 112,773,200 | +0.14(+1.48%) |
Feb 06, 2009 | 8.569 | 9.228 | 8.557 | 9.183 | 104,273,920 | +0.52(+6.05%) |
Feb 05, 2009 | 8.307 | 8.665 | 8.095 | 8.659 | 97,518,424 | +0.26(+3.08%) |
Feb 04, 2009 | 8.446 | 8.739 | 8.230 | 8.400 | 83,305,432 | +0.11(+1.38%) |
Feb 03, 2009 | 8.030 | 8.360 | 7.931 | 8.286 | 60,574,392 | +0.30(+3.70%) |