Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.41 | 16.85 | 15.94 | 16.36 | 5,441,115 | +0.49(+3.07%) |
Apr 29, 2009 | 14.54 | 16.53 | 14.47 | 15.87 | 6,438,504 | +1.48(+10.25%) |
Apr 28, 2009 | 14.60 | 14.85 | 14.00 | 14.40 | 6,167,783 | -0.13(-0.86%) |
Apr 27, 2009 | 14.18 | 14.54 | 13.65 | 14.52 | 3,813,933 | +0.11(+0.76%) |
Apr 24, 2009 | 13.53 | 14.51 | 13.21 | 14.41 | 4,771,037 | +1.40(+10.74%) |
Apr 23, 2009 | 13.03 | 13.45 | 12.48 | 13.02 | 4,013,924 | -0.11(-0.84%) |
Apr 22, 2009 | 13.49 | 13.96 | 12.99 | 13.13 | 3,961,100 | -0.63(-4.57%) |
Apr 21, 2009 | 12.49 | 13.78 | 12.49 | 13.75 | 2,195,050 | +0.96(+7.48%) |
Apr 20, 2009 | 13.47 | 13.49 | 12.53 | 12.80 | 3,808,123 | -0.97(-7.07%) |
Apr 17, 2009 | 13.82 | 13.96 | 13.35 | 13.77 | 3,136,867 | -0.11(-0.79%) |
Apr 16, 2009 | 13.71 | 14.00 | 13.15 | 13.88 | 4,663,381 | +0.42(+3.09%) |
Apr 15, 2009 | 13.54 | 13.74 | 13.13 | 13.46 | 4,178,331 | -0.07(-0.52%) |
Apr 14, 2009 | 13.93 | 14.06 | 13.31 | 13.53 | 3,151,883 | -0.58(-4.12%) |
Apr 13, 2009 | 13.64 | 14.21 | 13.19 | 14.11 | 3,574,106 | +0.31(+2.22%) |
Apr 09, 2009 | 13.27 | 14.02 | 12.72 | 13.81 | 4,185,819 | +0.96(+7.45%) |
Apr 08, 2009 | 12.41 | 13.18 | 12.14 | 12.85 | 3,621,461 | +0.48(+3.87%) |
Apr 07, 2009 | 12.28 | 12.73 | 12.06 | 12.37 | 4,419,921 | -0.16(-1.25%) |
Apr 06, 2009 | 11.53 | 12.58 | 11.18 | 12.53 | 4,942,068 | -0.48(-3.68%) |
Apr 03, 2009 | 11.99 | 13.12 | 11.96 | 13.01 | 3,205,189 | +0.75(+6.08%) |
Apr 02, 2009 | 11.44 | 12.47 | 11.44 | 12.26 | 4,394,694 | +1.13(+10.16%) |
Apr 01, 2009 | 10.28 | 11.27 | 9.946 | 11.13 | 3,917,045 | +0.64(+6.06%) |
Mar 31, 2009 | 10.27 | 10.86 | 10.03 | 10.50 | 3,088,866 | +0.22(+2.14%) |
Mar 30, 2009 | 10.81 | 11.22 | 10.17 | 10.28 | 2,976,303 | -1.03(-9.10%) |
Mar 26, 2009 | 10.57 | 11.92 | 10.57 | 11.30 | 5,315,248 | +0.95(+9.17%) |
Mar 25, 2009 | 10.28 | 10.72 | 9.765 | 10.35 | 2,700,813 | +0.07(+0.69%) |
Mar 24, 2009 | 10.31 | 10.65 | 10.14 | 10.28 | 3,059,108 | -0.29(-2.75%) |
Mar 23, 2009 | 9.970 | 10.57 | 9.891 | 10.57 | 4,045,902 | +1.37(+14.93%) |
Mar 20, 2009 | 9.514 | 9.656 | 8.996 | 9.200 | 3,174,315 | +0.13(+1.38%) |
Mar 19, 2009 | 9.075 | 9.326 | 8.855 | 9.075 | 1,705,503 | +0.15(+1.67%) |
Mar 18, 2009 | 8.557 | 9.035 | 8.258 | 8.925 | 2,328,864 | +0.29(+3.36%) |
Mar 17, 2009 | 8.297 | 8.706 | 8.086 | 8.635 | 1,724,452 | +0.32(+3.87%) |
Mar 16, 2009 | 8.557 | 8.808 | 8.313 | 8.313 | 2,281,098 | -0.16(-1.94%) |
Mar 13, 2009 | 8.973 | 9.255 | 8.423 | 8.478 | 0 | -0.35(-4.00%) |
Mar 12, 2009 | 8.188 | 8.949 | 8.015 | 8.831 | 4,352,521 | +0.60(+7.24%) |
Mar 11, 2009 | 7.717 | 8.356 | 7.717 | 8.235 | 4,456,392 | +0.69(+9.16%) |
Mar 10, 2009 | 6.806 | 7.560 | 6.806 | 7.544 | 4,966,242 | +1.04(+15.92%) |
Mar 09, 2009 | 6.492 | 7.018 | 6.445 | 6.508 | 3,338,441 | -0.05(-0.84%) |
Mar 06, 2009 | 6.712 | 6.892 | 6.374 | 6.563 | 0 | -0.32(-4.68%) |
Mar 05, 2009 | 7.175 | 7.175 | 6.767 | 6.884 | 4,077,155 | -0.35(-4.88%) |
Mar 04, 2009 | 6.476 | 7.575 | 6.476 | 7.238 | 4,820,178 | +1.18(+19.43%) |
Mar 02, 2009 | 6.625 | 6.625 | 5.974 | 6.060 | 3,979,191 | -0.64(-9.60%) |
Feb 27, 2009 | 6.555 | 6.916 | 6.390 | 6.704 | 0 | -0.11(-1.61%) |
Feb 26, 2009 | 7.112 | 7.434 | 6.806 | 6.814 | 2,187,601 | -0.24(-3.34%) |
Feb 25, 2009 | 7.073 | 7.607 | 7.026 | 7.049 | 3,325,323 | -0.44(-5.87%) |
Feb 24, 2009 | 7.418 | 7.717 | 7.159 | 7.489 | 3,220,121 | +0.14(+1.92%) |
Feb 23, 2009 | 7.850 | 8.188 | 7.324 | 7.348 | 4,010,492 | -0.45(-5.74%) |
Feb 20, 2009 | 7.662 | 7.960 | 7.363 | 7.795 | 2,902,282 | +0.10(+1.33%) |
Feb 19, 2009 | 7.599 | 8.046 | 7.528 | 7.693 | 1,988,864 | +0.14(+1.87%) |
Feb 18, 2009 | 8.046 | 8.046 | 7.512 | 7.552 | 2,820,142 | -0.37(-4.66%) |
Feb 17, 2009 | 8.486 | 8.509 | 7.881 | 7.921 | 1,829,258 | -0.72(-8.36%) |
Feb 13, 2009 | 8.651 | 9.004 | 8.580 | 8.643 | 2,186,243 | -0.09(-0.99%) |
Feb 12, 2009 | 8.533 | 8.855 | 8.297 | 8.729 | 2,287,583 | -0.13(-1.51%) |
Feb 11, 2009 | 8.839 | 9.043 | 8.674 | 8.863 | 2,907,283 | +0.02(+0.27%) |
Feb 10, 2009 | 9.271 | 9.624 | 8.643 | 8.839 | 3,686,718 | -0.56(-5.93%) |
Feb 09, 2009 | 9.279 | 9.789 | 9.075 | 9.396 | 3,042,025 | +0.04(+0.42%) |
Feb 06, 2009 | 8.305 | 9.483 | 8.227 | 9.357 | 4,685,790 | +1.18(+14.40%) |
Feb 05, 2009 | 7.889 | 8.250 | 7.560 | 8.180 | 2,969,316 | +0.33(+4.20%) |
Feb 04, 2009 | 7.450 | 7.944 | 7.301 | 7.850 | 6,960,217 | +0.39(+5.26%) |
Feb 03, 2009 | 7.732 | 7.968 | 7.426 | 7.458 | 7,908,067 | -0.75(-9.18%) |