Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.49 | 10.61 | 9.855 | 9.968 | 12,938,444 | -0.30(-2.95%) |
Apr 29, 2009 | 10.18 | 10.56 | 9.951 | 10.27 | 9,184,235 | +0.31(+3.13%) |
Apr 28, 2009 | 10.10 | 10.19 | 9.777 | 9.959 | 10,088,843 | -0.41(-3.93%) |
Apr 27, 2009 | 10.18 | 10.78 | 10.12 | 10.37 | 10,838,218 | -0.02(-0.17%) |
Apr 24, 2009 | 9.691 | 10.57 | 9.682 | 10.38 | 11,710,608 | +1.27(+13.97%) |
Apr 23, 2009 | 9.691 | 9.951 | 8.790 | 9.111 | 12,401,373 | -0.44(-4.62%) |
Apr 22, 2009 | 9.466 | 10.30 | 9.232 | 9.552 | 11,445,072 | -0.01(-0.09%) |
Apr 21, 2009 | 9.041 | 9.647 | 8.955 | 9.561 | 10,939,137 | +0.33(+3.56%) |
Apr 20, 2009 | 9.708 | 9.881 | 9.154 | 9.232 | 8,931,739 | -0.85(-8.42%) |
Apr 17, 2009 | 9.708 | 10.34 | 9.665 | 10.08 | 11,270,485 | +0.39(+4.02%) |
Apr 16, 2009 | 9.535 | 9.803 | 9.180 | 9.691 | 11,690,940 | +0.38(+4.09%) |
Apr 15, 2009 | 8.738 | 9.613 | 8.660 | 9.310 | 14,597,654 | +0.48(+5.50%) |
Apr 14, 2009 | 8.721 | 9.128 | 8.591 | 8.825 | 9,988,238 | -0.02(-0.20%) |
Apr 13, 2009 | 8.574 | 8.929 | 8.504 | 8.842 | 8,364,680 | +0.09(+0.99%) |
Apr 09, 2009 | 8.591 | 8.972 | 8.374 | 8.755 | 16,150,322 | +0.41(+4.88%) |
Apr 08, 2009 | 9.136 | 9.180 | 8.080 | 8.348 | 45,917,172 | -0.98(-10.49%) |
Apr 07, 2009 | 9.743 | 9.821 | 9.292 | 9.327 | 6,401,564 | -0.69(-6.91%) |
Apr 06, 2009 | 9.734 | 10.05 | 9.518 | 10.02 | 6,392,360 | +0.03(+0.26%) |
Apr 03, 2009 | 9.855 | 10.03 | 9.526 | 9.994 | 8,843,751 | +0.13(+1.32%) |
Apr 02, 2009 | 9.994 | 10.12 | 9.621 | 9.864 | 11,876,038 | +0.14(+1.42%) |
Apr 01, 2009 | 9.258 | 9.959 | 9.059 | 9.725 | 7,457,835 | +0.26(+2.74%) |
Mar 31, 2009 | 9.639 | 9.665 | 9.033 | 9.466 | 7,852,410 | -0.08(-0.82%) |
Mar 30, 2009 | 9.569 | 9.587 | 9.292 | 9.544 | 9,870,505 | -0.42(-4.17%) |
Mar 26, 2009 | 9.777 | 10.27 | 9.777 | 9.959 | 11,955,309 | +0.33(+3.42%) |
Mar 25, 2009 | 9.526 | 10.68 | 9.240 | 9.630 | 14,843,281 | +0.22(+2.30%) |
Mar 24, 2009 | 9.440 | 9.717 | 9.258 | 9.414 | 6,705,638 | -0.18(-1.90%) |
Mar 23, 2009 | 9.171 | 9.595 | 9.119 | 9.595 | 7,671,602 | +1.11(+13.06%) |
Mar 20, 2009 | 8.963 | 8.998 | 8.357 | 8.487 | 7,712,179 | -0.68(-7.39%) |
Mar 19, 2009 | 9.743 | 9.775 | 8.903 | 9.165 | 7,691,341 | -0.32(-3.36%) |
Mar 18, 2009 | 8.738 | 9.873 | 8.357 | 9.483 | 11,888,968 | +0.68(+7.78%) |
Mar 17, 2009 | 8.418 | 8.807 | 8.115 | 8.799 | 6,944,866 | +0.55(+6.72%) |
Mar 16, 2009 | 8.773 | 8.911 | 8.201 | 8.244 | 5,905,149 | -0.42(-4.80%) |
Mar 13, 2009 | 8.825 | 8.911 | 8.201 | 8.660 | 0 | -0.02(-0.20%) |
Mar 12, 2009 | 7.907 | 8.721 | 7.708 | 8.677 | 7,258,207 | +0.72(+9.03%) |
Mar 11, 2009 | 8.236 | 8.288 | 7.777 | 7.959 | 5,401,250 | -0.16(-1.92%) |
Mar 10, 2009 | 7.197 | 8.219 | 7.197 | 8.115 | 11,420,856 | +1.12(+15.97%) |
Mar 09, 2009 | 6.720 | 7.430 | 6.677 | 6.997 | 9,481,645 | +0.16(+2.28%) |
Mar 06, 2009 | 7.171 | 7.296 | 6.703 | 6.842 | 0 | -0.24(-3.42%) |
Mar 05, 2009 | 6.963 | 7.249 | 6.928 | 7.084 | 8,793,573 | -0.13(-1.80%) |
Mar 04, 2009 | 7.240 | 7.361 | 6.894 | 7.214 | 8,603,815 | -0.12(-1.65%) |
Mar 02, 2009 | 7.491 | 8.158 | 7.283 | 7.335 | 10,572,235 | -0.61(-7.73%) |
Feb 27, 2009 | 8.028 | 8.548 | 7.846 | 7.950 | 0 | -0.33(-3.97%) |
Feb 26, 2009 | 8.660 | 8.911 | 8.227 | 8.279 | 9,357,018 | -0.27(-3.14%) |
Feb 25, 2009 | 8.513 | 8.816 | 8.054 | 8.548 | 12,202,935 | -0.03(-0.30%) |
Feb 24, 2009 | 7.820 | 8.972 | 7.751 | 8.574 | 12,667,632 | +0.99(+13.01%) |
Feb 23, 2009 | 7.682 | 7.967 | 7.456 | 7.586 | 10,560,233 | +0.04(+0.57%) |
Feb 20, 2009 | 7.257 | 16.16 | 7.145 | 7.543 | 0 | -0.02(-0.23%) |
Feb 19, 2009 | 8.374 | 8.496 | 7.552 | 7.560 | 12,811,852 | -0.68(-8.20%) |
Feb 18, 2009 | 8.799 | 8.851 | 8.063 | 8.236 | 9,311,429 | -0.36(-4.13%) |
Feb 17, 2009 | 8.842 | 9.076 | 8.478 | 8.591 | 13,600,500 | -0.74(-7.89%) |
Feb 13, 2009 | 9.024 | 9.492 | 8.807 | 9.327 | 8,772,734 | +0.19(+2.09%) |
Feb 12, 2009 | 9.059 | 9.240 | 8.444 | 9.136 | 14,149,872 | -0.31(-3.30%) |
Feb 11, 2009 | 8.998 | 9.751 | 8.582 | 9.448 | 15,860,843 | +0.61(+6.96%) |
Feb 10, 2009 | 9.786 | 10.22 | 8.669 | 8.833 | 15,452,971 | -1.00(-10.21%) |
Feb 09, 2009 | 10.69 | 10.69 | 9.647 | 9.838 | 17,551,440 | -0.85(-7.94%) |
Feb 06, 2009 | 9.613 | 11.14 | 9.561 | 10.69 | 0 | +0.92(+9.40%) |
Feb 05, 2009 | 9.180 | 9.968 | 9.111 | 9.769 | 13,461,561 | +0.39(+4.16%) |
Feb 04, 2009 | 9.561 | 9.751 | 9.145 | 9.379 | 8,613,413 | -0.08(-0.82%) |
Feb 03, 2009 | 8.868 | 9.604 | 8.825 | 9.457 | 8,399,396 | +0.59(+6.64%) |