Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.09 | 16.83 | 15.89 | 16.41 | 11,546,337 | +0.84(+5.37%) |
Apr 29, 2009 | 14.71 | 15.88 | 14.44 | 15.57 | 8,714,067 | +1.07(+7.35%) |
Apr 28, 2009 | 14.11 | 14.88 | 13.96 | 14.50 | 7,150,872 | +0.10(+0.72%) |
Apr 27, 2009 | 14.76 | 15.03 | 14.12 | 14.40 | 6,287,490 | -0.73(-4.84%) |
Apr 24, 2009 | 14.43 | 15.34 | 14.07 | 15.13 | 8,093,727 | +0.92(+6.46%) |
Apr 23, 2009 | 14.22 | 14.52 | 13.60 | 14.21 | 6,051,200 | +0.05(+0.37%) |
Apr 22, 2009 | 13.27 | 14.49 | 13.01 | 14.16 | 9,100,790 | +0.69(+5.11%) |
Apr 21, 2009 | 13.08 | 13.50 | 12.60 | 13.47 | 7,591,931 | +0.44(+3.41%) |
Apr 20, 2009 | 13.41 | 13.67 | 12.84 | 13.03 | 7,484,825 | -0.98(-6.98%) |
Apr 17, 2009 | 13.48 | 14.15 | 13.18 | 14.01 | 10,715,415 | +0.60(+4.47%) |
Apr 16, 2009 | 13.84 | 14.49 | 13.21 | 13.41 | 23,585,540 | +0.73(+5.72%) |
Apr 15, 2009 | 13.02 | 13.16 | 12.42 | 12.68 | 10,940,911 | -0.47(-3.60%) |
Apr 14, 2009 | 13.22 | 13.93 | 12.88 | 13.16 | 7,262,756 | -0.21(-1.61%) |
Apr 13, 2009 | 13.21 | 13.58 | 12.92 | 13.37 | 9,177,004 | +0.03(+0.22%) |
Apr 09, 2009 | 12.46 | 13.34 | 12.07 | 13.34 | 7,751,283 | +1.30(+10.82%) |
Apr 08, 2009 | 12.01 | 12.35 | 11.68 | 12.04 | 4,535,566 | +0.12(+0.99%) |
Apr 07, 2009 | 12.56 | 12.56 | 11.53 | 11.92 | 9,083,761 | -0.74(-5.85%) |
Apr 06, 2009 | 12.20 | 12.73 | 11.87 | 12.66 | 8,001,022 | +0.40(+3.26%) |
Apr 03, 2009 | 11.66 | 12.28 | 11.40 | 12.26 | 6,820,027 | +0.62(+5.34%) |
Apr 02, 2009 | 10.51 | 12.28 | 10.51 | 11.64 | 12,406,614 | +1.43(+14.00%) |
Apr 01, 2009 | 9.616 | 10.26 | 9.550 | 10.21 | 5,234,569 | +0.30(+2.99%) |
Mar 31, 2009 | 10.13 | 10.22 | 9.727 | 9.913 | 5,425,566 | -0.02(-0.22%) |
Mar 30, 2009 | 10.33 | 10.33 | 9.734 | 9.935 | 5,286,685 | -1.44(-12.69%) |
Mar 26, 2009 | 10.70 | 11.47 | 10.46 | 11.38 | 9,201,258 | +0.93(+8.93%) |
Mar 25, 2009 | 10.18 | 11.03 | 9.950 | 10.45 | 7,353,365 | +0.48(+4.83%) |
Mar 24, 2009 | 10.36 | 10.36 | 9.920 | 9.964 | 8,486,902 | -0.52(-4.94%) |
Mar 23, 2009 | 9.920 | 10.48 | 9.898 | 10.48 | 10,535,971 | +1.08(+11.50%) |
Mar 20, 2009 | 9.883 | 9.994 | 9.239 | 9.402 | 7,194,115 | -0.97(-9.32%) |
Mar 19, 2009 | 10.25 | 10.89 | 9.809 | 10.37 | 11,133,286 | +0.18(+1.81%) |
Mar 18, 2009 | 8.380 | 10.33 | 8.291 | 10.18 | 13,810,849 | +1.73(+20.46%) |
Mar 17, 2009 | 8.321 | 8.547 | 8.040 | 8.454 | 5,815,243 | +0.19(+2.33%) |
Mar 16, 2009 | 8.217 | 8.787 | 8.136 | 8.262 | 9,165,123 | +0.31(+3.91%) |
Mar 13, 2009 | 8.180 | 8.698 | 7.655 | 7.951 | 0 | -0.06(-0.74%) |
Mar 12, 2009 | 7.484 | 8.069 | 7.218 | 8.010 | 5,640,170 | +0.53(+7.13%) |
Mar 11, 2009 | 7.507 | 7.855 | 7.316 | 7.477 | 8,999,539 | +0.07(+0.90%) |
Mar 10, 2009 | 6.404 | 7.447 | 6.337 | 7.410 | 11,963,815 | +1.18(+18.88%) |
Mar 09, 2009 | 6.167 | 6.389 | 6.026 | 6.233 | 6,533,249 | +0.07(+1.08%) |
Mar 06, 2009 | 6.552 | 6.803 | 5.959 | 6.167 | 0 | +0.10(+1.59%) |
Mar 05, 2009 | 6.441 | 6.537 | 5.915 | 6.070 | 10,563,190 | -0.52(-7.87%) |
Mar 04, 2009 | 7.166 | 7.233 | 6.455 | 6.589 | 12,078,172 | -0.14(-2.09%) |
Mar 02, 2009 | 7.314 | 7.410 | 6.648 | 6.729 | 10,038,458 | -0.75(-10.00%) |
Feb 27, 2009 | 7.462 | 7.647 | 7.317 | 7.477 | 0 | -0.10(-1.27%) |
Feb 26, 2009 | 7.662 | 8.029 | 7.440 | 7.573 | 6,316,351 | +0.09(+1.19%) |
Feb 25, 2009 | 7.766 | 7.766 | 7.299 | 7.484 | 9,869,640 | -0.28(-3.62%) |
Feb 24, 2009 | 7.699 | 7.877 | 7.240 | 7.766 | 11,785,333 | +0.13(+1.75%) |
Feb 23, 2009 | 8.328 | 8.328 | 7.540 | 7.632 | 9,894,185 | -0.38(-4.71%) |
Feb 20, 2009 | 7.818 | 8.165 | 7.514 | 8.010 | 0 | +0.04(+0.46%) |
Feb 19, 2009 | 8.698 | 8.810 | 7.884 | 7.973 | 9,054,536 | -0.43(-5.11%) |
Feb 18, 2009 | 8.847 | 9.009 | 8.210 | 8.402 | 10,406,831 | -0.38(-4.30%) |
Feb 17, 2009 | 8.869 | 8.958 | 8.587 | 8.780 | 9,136,515 | -0.33(-3.58%) |
Feb 13, 2009 | 9.046 | 9.387 | 9.032 | 9.106 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 9.742 | 9.750 | 8.698 | 9.106 | 18,348,714 | -0.82(-8.28%) |
Feb 11, 2009 | 9.824 | 10.24 | 9.639 | 9.927 | 6,193,633 | +0.20(+2.05%) |
Feb 10, 2009 | 10.52 | 10.80 | 9.377 | 9.727 | 9,502,522 | -0.86(-8.11%) |
Feb 09, 2009 | 10.51 | 10.91 | 10.30 | 10.59 | 6,520,329 | -0.09(-0.83%) |
Feb 06, 2009 | 9.713 | 10.70 | 9.713 | 10.68 | 0 | +0.99(+10.24%) |
Feb 05, 2009 | 9.372 | 9.883 | 9.143 | 9.683 | 8,589,779 | +0.28(+2.99%) |
Feb 04, 2009 | 9.942 | 10.05 | 9.350 | 9.402 | 11,531,036 | -0.76(-7.50%) |
Feb 03, 2009 | 8.906 | 10.77 | 8.817 | 10.16 | 27,433,950 | +1.38(+15.77%) |