Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.90 | 12.59 | 11.77 | 11.98 | 3,059,086 | +0.37(+3.19%) |
Apr 29, 2009 | 11.45 | 11.78 | 11.29 | 11.61 | 2,207,011 | +0.31(+2.74%) |
Apr 28, 2009 | 11.77 | 11.84 | 11.00 | 11.30 | 3,675,282 | -0.50(-4.24%) |
Apr 27, 2009 | 9.750 | 12.38 | 9.750 | 11.80 | 9,455,304 | +1.86(+18.71%) |
Apr 24, 2009 | 9.990 | 10.07 | 9.660 | 9.940 | 1,912,085 | -0.19(-1.88%) |
Apr 23, 2009 | 10.14 | 10.32 | 9.860 | 10.13 | 1,332,971 | +0.10(+1.00%) |
Apr 22, 2009 | 9.600 | 10.39 | 9.530 | 10.03 | 1,605,339 | +0.24(+2.45%) |
Apr 21, 2009 | 9.720 | 9.870 | 9.440 | 9.790 | 1,704,657 | +0.02(+0.20%) |
Apr 20, 2009 | 10.00 | 10.19 | 9.700 | 9.770 | 1,559,503 | -0.43(-4.22%) |
Apr 17, 2009 | 10.18 | 10.33 | 10.02 | 10.20 | 1,213,430 | +0.00(+0.00%) |
Apr 16, 2009 | 10.12 | 10.28 | 9.960 | 10.20 | 1,230,543 | +0.16(+1.59%) |
Apr 15, 2009 | 10.08 | 10.10 | 9.810 | 10.04 | 966,158 | -0.08(-0.79%) |
Apr 14, 2009 | 9.850 | 10.49 | 9.850 | 10.12 | 1,431,484 | +0.07(+0.70%) |
Apr 13, 2009 | 10.00 | 10.14 | 9.760 | 10.05 | 1,058,725 | -0.02(-0.20%) |
Apr 09, 2009 | 9.840 | 10.10 | 9.760 | 10.07 | 1,344,424 | +0.48(+5.01%) |
Apr 08, 2009 | 9.530 | 9.720 | 9.350 | 9.590 | 786,756 | +0.23(+2.46%) |
Apr 07, 2009 | 9.610 | 9.690 | 9.310 | 9.360 | 1,401,445 | -0.58(-5.84%) |
Apr 06, 2009 | 9.900 | 9.980 | 9.350 | 9.940 | 1,108,712 | -0.22(-2.17%) |
Apr 03, 2009 | 9.800 | 10.22 | 9.740 | 10.16 | 1,270,085 | +0.14(+1.40%) |
Apr 02, 2009 | 9.860 | 10.25 | 9.750 | 10.02 | 1,579,127 | +0.49(+5.14%) |
Apr 01, 2009 | 9.280 | 9.610 | 9.070 | 9.530 | 1,224,345 | +0.08(+0.85%) |
Mar 31, 2009 | 9.890 | 9.890 | 9.360 | 9.450 | 1,488,010 | -0.19(-1.97%) |
Mar 30, 2009 | 10.00 | 10.00 | 9.550 | 9.640 | 1,347,717 | -0.93(-8.80%) |
Mar 26, 2009 | 10.14 | 10.62 | 10.06 | 10.57 | 2,018,575 | +0.58(+5.81%) |
Mar 25, 2009 | 9.810 | 10.79 | 9.570 | 9.990 | 3,051,323 | +0.04(+0.40%) |
Mar 24, 2009 | 10.05 | 10.18 | 9.820 | 9.950 | 1,308,417 | -0.25(-2.45%) |
Mar 23, 2009 | 10.02 | 10.47 | 9.980 | 10.20 | 2,608,792 | +0.26(+2.62%) |
Mar 20, 2009 | 10.49 | 10.50 | 9.570 | 9.940 | 2,489,697 | -0.59(-5.60%) |
Mar 19, 2009 | 10.73 | 10.78 | 10.47 | 10.53 | 1,749,509 | -0.07(-0.66%) |
Mar 18, 2009 | 9.590 | 10.71 | 9.510 | 10.60 | 2,687,899 | +0.80(+8.16%) |
Mar 17, 2009 | 9.180 | 9.800 | 9.020 | 9.800 | 1,687,052 | +0.54(+5.83%) |
Mar 16, 2009 | 9.630 | 9.790 | 9.130 | 9.260 | 1,678,482 | -0.23(-2.42%) |
Mar 13, 2009 | 9.250 | 9.640 | 9.200 | 9.490 | 1,483,456 | +0.18(+1.93%) |
Mar 12, 2009 | 8.880 | 9.320 | 8.650 | 9.310 | 1,928,958 | +0.33(+3.67%) |
Mar 11, 2009 | 9.090 | 9.250 | 8.860 | 8.980 | 2,151,710 | +0.21(+2.39%) |
Mar 10, 2009 | 8.900 | 8.920 | 8.330 | 8.770 | 4,071,205 | +0.88(+11.15%) |
Mar 09, 2009 | 7.690 | 8.300 | 7.664 | 7.890 | 2,243,353 | +0.05(+0.64%) |
Mar 06, 2009 | 8.050 | 8.200 | 7.480 | 7.840 | 2,217,844 | -0.10(-1.26%) |
Mar 05, 2009 | 8.210 | 8.300 | 7.850 | 7.940 | 1,840,663 | -0.46(-5.48%) |
Mar 04, 2009 | 8.630 | 8.890 | 8.130 | 8.400 | 4,096,072 | +0.70(+9.09%) |
Mar 02, 2009 | 8.450 | 8.510 | 7.650 | 7.700 | 2,984,594 | -0.86(-10.05%) |
Feb 27, 2009 | 8.350 | 8.740 | 8.100 | 8.560 | 2,494,945 | +0.00(+0.00%) |
Feb 26, 2009 | 9.070 | 9.380 | 8.520 | 8.560 | 2,741,974 | -0.37(-4.14%) |
Feb 25, 2009 | 9.090 | 9.200 | 8.430 | 8.930 | 5,569,740 | -0.45(-4.80%) |
Feb 24, 2009 | 8.750 | 9.650 | 8.330 | 9.380 | 14,279,972 | +2.68(+40.00%) |
Feb 23, 2009 | 6.310 | 7.350 | 6.270 | 6.700 | 7,482,611 | +0.39(+6.18%) |
Feb 20, 2009 | 6.250 | 6.410 | 5.990 | 6.310 | 2,832,692 | +0.02(+0.32%) |
Feb 19, 2009 | 7.060 | 7.150 | 6.290 | 6.290 | 1,906,422 | -0.36(-5.41%) |
Feb 18, 2009 | 6.880 | 6.950 | 6.541 | 6.650 | 2,442,350 | -0.14(-2.06%) |
Feb 17, 2009 | 7.420 | 7.420 | 6.740 | 6.790 | 2,828,584 | -0.76(-10.07%) |
Feb 13, 2009 | 7.460 | 7.680 | 7.390 | 7.550 | 2,219,086 | +0.06(+0.80%) |
Feb 12, 2009 | 7.190 | 7.590 | 6.970 | 7.490 | 3,267,754 | +0.24(+3.31%) |
Feb 11, 2009 | 7.700 | 7.750 | 7.050 | 7.250 | 3,124,200 | -0.51(-6.57%) |
Feb 10, 2009 | 8.060 | 8.380 | 7.720 | 7.760 | 3,628,837 | -0.47(-5.71%) |
Feb 09, 2009 | 8.090 | 8.370 | 8.020 | 8.230 | 2,097,633 | +0.04(+0.49%) |
Feb 06, 2009 | 8.000 | 8.240 | 7.780 | 8.190 | 3,204,956 | +0.27(+3.41%) |
Feb 05, 2009 | 7.360 | 7.980 | 7.240 | 7.920 | 4,285,429 | +0.33(+4.35%) |
Feb 04, 2009 | 7.190 | 8.180 | 7.010 | 7.590 | 6,673,583 | -1.36(-15.20%) |
Feb 03, 2009 | 8.470 | 9.000 | 8.410 | 8.950 | 2,669,751 | +0.40(+4.68%) |