Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.24 | 12.37 | 11.87 | 11.94 | 13,572,867 | -0.13(-1.09%) |
Apr 29, 2009 | 12.05 | 12.36 | 11.84 | 12.07 | 10,338,184 | +0.18(+1.56%) |
Apr 28, 2009 | 11.82 | 12.08 | 11.63 | 11.88 | 9,370,851 | -0.05(-0.44%) |
Apr 27, 2009 | 11.90 | 12.37 | 11.80 | 11.94 | 12,521,012 | -0.20(-1.67%) |
Apr 24, 2009 | 11.54 | 12.28 | 11.40 | 12.14 | 20,631,392 | +0.75(+6.57%) |
Apr 23, 2009 | 11.51 | 11.62 | 10.83 | 11.39 | 15,186,237 | -0.04(-0.39%) |
Apr 22, 2009 | 10.94 | 11.80 | 10.88 | 11.43 | 14,032,472 | +0.30(+2.69%) |
Apr 21, 2009 | 10.40 | 11.21 | 10.39 | 11.14 | 8,252,474 | +0.53(+4.98%) |
Apr 20, 2009 | 11.27 | 11.29 | 10.54 | 10.61 | 19,109,266 | -0.89(-7.73%) |
Apr 17, 2009 | 11.10 | 11.57 | 11.07 | 11.50 | 11,548,689 | +0.39(+3.49%) |
Apr 16, 2009 | 10.74 | 11.19 | 10.53 | 11.11 | 11,850,761 | +0.53(+4.99%) |
Apr 15, 2009 | 10.04 | 10.76 | 10.04 | 10.58 | 40,904,524 | +0.42(+4.16%) |
Apr 14, 2009 | 10.38 | 10.48 | 9.965 | 10.16 | 7,307,873 | -0.26(-2.53%) |
Apr 13, 2009 | 10.32 | 10.45 | 10.15 | 10.42 | 3,709,540 | +0.09(+0.85%) |
Apr 09, 2009 | 10.11 | 10.44 | 9.947 | 10.33 | 6,720,118 | +0.56(+5.69%) |
Apr 08, 2009 | 10.08 | 10.10 | 9.630 | 9.778 | 10,502,071 | +0.16(+1.63%) |
Apr 07, 2009 | 9.903 | 9.938 | 9.498 | 9.621 | 6,602,227 | -0.50(-4.96%) |
Apr 06, 2009 | 10.09 | 10.15 | 9.824 | 10.12 | 7,840,710 | -0.11(-1.12%) |
Apr 03, 2009 | 10.08 | 10.32 | 9.868 | 10.24 | 12,566,300 | +0.16(+1.57%) |
Apr 02, 2009 | 9.894 | 10.32 | 9.824 | 10.08 | 10,054,814 | +0.50(+5.24%) |
Apr 01, 2009 | 9.093 | 9.736 | 9.075 | 9.577 | 9,732,352 | +0.23(+2.45%) |
Mar 31, 2009 | 9.665 | 9.736 | 8.803 | 9.348 | 14,607,085 | -0.18(-1.94%) |
Mar 30, 2009 | 9.929 | 9.947 | 9.322 | 9.533 | 11,596,247 | -0.77(-7.51%) |
Mar 26, 2009 | 9.903 | 10.33 | 9.797 | 10.31 | 13,667,793 | +0.71(+7.43%) |
Mar 25, 2009 | 9.630 | 10.27 | 9.260 | 9.595 | 26,256,640 | +0.13(+1.40%) |
Mar 24, 2009 | 9.533 | 9.788 | 9.445 | 9.463 | 8,926,561 | -0.14(-1.47%) |
Mar 23, 2009 | 9.234 | 9.612 | 9.208 | 9.604 | 17,561,118 | +0.92(+10.54%) |
Mar 20, 2009 | 9.225 | 9.225 | 8.556 | 8.688 | 11,896,558 | -0.59(-6.36%) |
Mar 19, 2009 | 9.727 | 9.771 | 9.119 | 9.278 | 13,909,869 | -0.12(-1.31%) |
Mar 18, 2009 | 8.750 | 9.656 | 8.477 | 9.401 | 30,568,760 | +0.63(+7.12%) |
Mar 17, 2009 | 8.565 | 8.838 | 8.327 | 8.776 | 9,272,691 | +0.36(+4.29%) |
Mar 16, 2009 | 8.873 | 8.873 | 8.371 | 8.415 | 13,881,070 | -0.28(-3.24%) |
Mar 13, 2009 | 8.899 | 8.908 | 8.433 | 8.697 | 0 | -0.02(-0.20%) |
Mar 12, 2009 | 8.134 | 8.785 | 7.940 | 8.715 | 12,930,961 | +0.55(+6.68%) |
Mar 11, 2009 | 8.160 | 8.389 | 8.028 | 8.169 | 13,766,807 | +0.05(+0.65%) |
Mar 10, 2009 | 7.553 | 8.142 | 7.473 | 8.116 | 10,136,450 | +0.87(+12.03%) |
Mar 09, 2009 | 7.042 | 7.570 | 7.042 | 7.245 | 10,639,308 | -0.02(-0.24%) |
Mar 06, 2009 | 7.456 | 7.561 | 7.086 | 7.262 | 0 | -0.15(-2.02%) |
Mar 05, 2009 | 7.526 | 7.702 | 7.341 | 7.412 | 7,876,825 | -0.32(-4.11%) |
Mar 04, 2009 | 7.711 | 7.870 | 7.544 | 7.730 | 4,825,362 | -0.08(-1.00%) |
Mar 02, 2009 | 7.975 | 8.204 | 7.799 | 7.808 | 3,695,233 | -0.39(-4.73%) |
Feb 27, 2009 | 8.090 | 8.468 | 8.090 | 8.195 | 0 | -0.15(-1.79%) |
Feb 26, 2009 | 8.679 | 8.776 | 8.301 | 8.345 | 11,667,378 | -0.18(-2.07%) |
Feb 25, 2009 | 8.618 | 8.767 | 8.248 | 8.521 | 12,405,271 | -0.18(-2.02%) |
Feb 24, 2009 | 8.195 | 8.943 | 8.186 | 8.697 | 11,926,093 | +0.59(+7.27%) |
Feb 23, 2009 | 8.406 | 8.486 | 8.081 | 8.107 | 17,835,786 | -0.13(-1.60%) |
Feb 20, 2009 | 8.178 | 8.380 | 7.988 | 8.239 | 14,438,808 | -0.09(-1.06%) |
Feb 19, 2009 | 8.943 | 9.111 | 8.318 | 8.327 | 21,931,022 | -0.51(-5.78%) |
Feb 18, 2009 | 9.199 | 9.348 | 8.723 | 8.838 | 18,948,654 | -0.31(-3.37%) |
Feb 17, 2009 | 9.058 | 9.287 | 9.023 | 9.146 | 8,253,588 | -0.27(-2.90%) |
Feb 13, 2009 | 9.445 | 9.604 | 9.216 | 9.419 | 8,732,860 | -0.04(-0.47%) |
Feb 12, 2009 | 9.252 | 9.472 | 8.935 | 9.463 | 18,266,056 | -0.11(-1.19%) |
Feb 11, 2009 | 9.577 | 9.832 | 9.368 | 9.577 | 9,773,385 | +0.05(+0.55%) |
Feb 10, 2009 | 10.31 | 10.55 | 9.454 | 9.524 | 25,105,346 | -0.84(-8.07%) |
Feb 09, 2009 | 10.55 | 10.59 | 10.11 | 10.36 | 16,306,884 | -0.17(-1.59%) |
Feb 06, 2009 | 9.859 | 10.84 | 9.854 | 10.53 | 28,164,118 | +0.70(+7.07%) |
Feb 05, 2009 | 9.472 | 9.956 | 9.463 | 9.832 | 9,673,558 | +0.26(+2.76%) |
Feb 04, 2009 | 9.762 | 9.947 | 9.516 | 9.568 | 8,952,989 | -0.20(-2.07%) |
Feb 03, 2009 | 9.234 | 9.824 | 9.225 | 9.771 | 12,639,385 | +0.72(+7.98%) |