Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.17 | 11.48 | 10.95 | 11.03 | 7,773,214 | -0.05(-0.49%) |
Apr 29, 2009 | 10.96 | 11.23 | 10.77 | 11.08 | 7,172,428 | +0.29(+2.70%) |
Apr 28, 2009 | 10.54 | 10.94 | 10.44 | 10.79 | 4,956,656 | +0.13(+1.25%) |
Apr 27, 2009 | 10.93 | 11.02 | 10.45 | 10.66 | 5,787,950 | -0.41(-3.66%) |
Apr 24, 2009 | 10.79 | 11.28 | 10.65 | 11.06 | 7,886,027 | +0.27(+2.47%) |
Apr 23, 2009 | 10.57 | 10.84 | 10.33 | 10.80 | 5,166,825 | +0.27(+2.53%) |
Apr 22, 2009 | 10.67 | 11.05 | 10.36 | 10.53 | 9,075,522 | -0.32(-2.91%) |
Apr 21, 2009 | 9.790 | 10.89 | 9.636 | 10.85 | 8,953,666 | +0.95(+9.64%) |
Apr 20, 2009 | 10.64 | 10.74 | 9.829 | 9.893 | 7,575,352 | -0.97(-8.95%) |
Apr 17, 2009 | 10.86 | 11.11 | 10.58 | 10.87 | 6,849,881 | +0.03(+0.32%) |
Apr 16, 2009 | 10.53 | 11.21 | 10.19 | 10.83 | 7,703,004 | +0.29(+2.72%) |
Apr 15, 2009 | 9.869 | 10.62 | 9.631 | 10.55 | 7,361,543 | +0.53(+5.28%) |
Apr 14, 2009 | 10.56 | 10.62 | 9.943 | 10.02 | 5,779,908 | -0.70(-6.50%) |
Apr 13, 2009 | 10.81 | 10.86 | 10.30 | 10.71 | 6,753,190 | -0.16(-1.50%) |
Apr 09, 2009 | 10.10 | 10.90 | 10.03 | 10.88 | 7,446,050 | +1.21(+12.46%) |
Apr 08, 2009 | 9.622 | 9.775 | 9.394 | 9.671 | 4,997,229 | +0.16(+1.71%) |
Apr 07, 2009 | 10.05 | 10.13 | 9.468 | 9.508 | 5,894,110 | -0.80(-7.72%) |
Apr 06, 2009 | 10.37 | 10.41 | 10.03 | 10.30 | 5,743,469 | -0.23(-2.20%) |
Apr 03, 2009 | 9.834 | 10.56 | 9.671 | 10.54 | 6,842,289 | +0.67(+6.76%) |
Apr 02, 2009 | 9.508 | 9.938 | 9.330 | 9.869 | 8,243,847 | +0.54(+5.83%) |
Apr 01, 2009 | 9.063 | 9.429 | 8.821 | 9.325 | 6,305,438 | +0.03(+0.32%) |
Mar 31, 2009 | 8.654 | 9.305 | 8.644 | 9.296 | 8,649,715 | +0.79(+9.29%) |
Mar 30, 2009 | 8.812 | 8.812 | 8.481 | 8.505 | 4,693,798 | -0.69(-7.47%) |
Mar 26, 2009 | 8.728 | 9.197 | 8.466 | 9.192 | 6,461,566 | +0.54(+6.22%) |
Mar 25, 2009 | 8.644 | 8.935 | 8.150 | 8.654 | 6,102,020 | +0.10(+1.15%) |
Mar 24, 2009 | 9.009 | 9.236 | 8.476 | 8.555 | 6,757,530 | -0.61(-6.68%) |
Mar 23, 2009 | 8.323 | 9.187 | 8.323 | 9.167 | 8,877,915 | +1.23(+15.57%) |
Mar 20, 2009 | 8.431 | 8.515 | 7.923 | 7.932 | 5,402,065 | -0.45(-5.42%) |
Mar 19, 2009 | 8.792 | 8.866 | 8.362 | 8.387 | 8,179,634 | -0.36(-4.07%) |
Mar 18, 2009 | 8.219 | 8.792 | 7.957 | 8.742 | 7,893,629 | +0.45(+5.48%) |
Mar 17, 2009 | 7.730 | 8.308 | 7.666 | 8.288 | 7,454,408 | +0.54(+6.95%) |
Mar 16, 2009 | 8.421 | 8.486 | 7.715 | 7.750 | 6,607,239 | -0.54(-6.55%) |
Mar 13, 2009 | 8.332 | 8.441 | 8.051 | 8.293 | 0 | -0.18(-2.10%) |
Mar 12, 2009 | 8.066 | 8.520 | 7.927 | 8.471 | 7,862,859 | +0.38(+4.70%) |
Mar 11, 2009 | 8.372 | 8.372 | 7.957 | 8.090 | 6,573,295 | -0.21(-2.50%) |
Mar 10, 2009 | 7.755 | 8.328 | 7.597 | 8.298 | 9,276,144 | +0.76(+10.09%) |
Mar 09, 2009 | 7.285 | 7.557 | 7.211 | 7.537 | 5,830,155 | +0.11(+1.53%) |
Mar 06, 2009 | 7.799 | 7.888 | 7.038 | 7.424 | 0 | -0.30(-3.84%) |
Mar 05, 2009 | 8.110 | 8.248 | 7.611 | 7.720 | 8,629,651 | -0.62(-7.46%) |
Mar 04, 2009 | 8.411 | 8.491 | 8.110 | 8.342 | 6,069,174 | +0.01(+0.12%) |
Mar 02, 2009 | 8.397 | 8.688 | 8.248 | 8.332 | 7,823,416 | -0.33(-3.76%) |
Feb 27, 2009 | 8.639 | 8.940 | 8.540 | 8.658 | 0 | -0.08(-0.96%) |
Feb 26, 2009 | 9.078 | 9.226 | 8.678 | 8.742 | 6,569,509 | -0.30(-3.33%) |
Feb 25, 2009 | 9.103 | 9.444 | 8.797 | 9.044 | 6,869,030 | -0.17(-1.82%) |
Feb 24, 2009 | 8.737 | 9.256 | 8.584 | 9.212 | 7,944,548 | +0.54(+6.27%) |
Feb 23, 2009 | 9.192 | 9.256 | 8.599 | 8.668 | 7,479,983 | -0.45(-4.93%) |
Feb 20, 2009 | 8.397 | 9.177 | 8.248 | 9.118 | 0 | +0.53(+6.15%) |
Feb 19, 2009 | 9.103 | 9.138 | 8.510 | 8.589 | 5,636,219 | -0.46(-5.13%) |
Feb 18, 2009 | 9.039 | 9.162 | 8.792 | 9.054 | 4,617,643 | +0.11(+1.27%) |
Feb 17, 2009 | 8.989 | 9.212 | 8.856 | 8.940 | 6,248,138 | -0.28(-3.00%) |
Feb 13, 2009 | 9.543 | 9.631 | 9.187 | 9.217 | 0 | -0.35(-3.62%) |
Feb 12, 2009 | 9.286 | 9.631 | 8.989 | 9.562 | 5,977,553 | +0.24(+2.60%) |
Feb 11, 2009 | 9.360 | 9.414 | 8.989 | 9.320 | 5,162,901 | +0.10(+1.13%) |
Feb 10, 2009 | 9.839 | 9.967 | 9.182 | 9.217 | 6,100,363 | -0.76(-7.58%) |
Feb 09, 2009 | 9.878 | 10.04 | 9.528 | 9.972 | 4,455,977 | +0.08(+0.80%) |
Feb 06, 2009 | 9.360 | 9.982 | 9.335 | 9.893 | 0 | +0.58(+6.26%) |
Feb 05, 2009 | 9.380 | 9.622 | 9.266 | 9.310 | 4,938,511 | -0.14(-1.46%) |
Feb 04, 2009 | 9.617 | 9.804 | 9.434 | 9.449 | 3,906,105 | -0.11(-1.19%) |
Feb 03, 2009 | 9.824 | 9.878 | 9.508 | 9.562 | 2,880,576 | -0.22(-2.22%) |