Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.448 | 9.605 | 8.936 | 9.027 | 4,142,543 | -0.23(-2.50%) |
Apr 29, 2009 | 8.994 | 9.275 | 8.771 | 9.258 | 3,809,042 | +0.55(+6.36%) |
Apr 28, 2009 | 8.755 | 9.151 | 8.523 | 8.705 | 6,092,120 | -0.31(-3.39%) |
Apr 27, 2009 | 9.498 | 9.671 | 8.920 | 9.011 | 5,059,451 | -0.97(-9.69%) |
Apr 24, 2009 | 9.011 | 10.44 | 8.408 | 9.977 | 13,103,149 | +1.11(+12.48%) |
Apr 23, 2009 | 8.441 | 8.945 | 8.309 | 8.870 | 7,842,117 | +0.28(+3.27%) |
Apr 22, 2009 | 8.622 | 9.539 | 8.176 | 8.589 | 11,269,029 | -0.45(-4.94%) |
Apr 21, 2009 | 7.474 | 9.704 | 7.334 | 9.035 | 25,024,302 | -1.64(-15.39%) |
Apr 20, 2009 | 12.02 | 12.22 | 10.67 | 10.68 | 10,137,788 | -1.73(-13.92%) |
Apr 17, 2009 | 11.45 | 12.89 | 10.94 | 12.41 | 9,766,157 | +1.09(+9.64%) |
Apr 16, 2009 | 10.73 | 11.56 | 10.13 | 11.31 | 9,484,655 | +0.72(+6.78%) |
Apr 15, 2009 | 9.911 | 10.66 | 9.531 | 10.60 | 4,990,677 | +0.66(+6.65%) |
Apr 14, 2009 | 11.02 | 11.68 | 9.911 | 9.936 | 9,655,630 | -1.16(-10.49%) |
Apr 13, 2009 | 9.803 | 11.15 | 9.498 | 11.10 | 8,745,865 | +0.89(+8.74%) |
Apr 09, 2009 | 9.019 | 10.21 | 8.610 | 10.21 | 8,443,915 | +2.13(+26.38%) |
Apr 08, 2009 | 8.515 | 8.639 | 7.805 | 8.077 | 3,864,304 | -0.40(-4.68%) |
Apr 07, 2009 | 8.713 | 8.951 | 8.474 | 8.474 | 2,996,780 | -0.60(-6.64%) |
Apr 06, 2009 | 9.060 | 9.122 | 8.672 | 9.077 | 5,233,159 | -0.21(-2.31%) |
Apr 03, 2009 | 9.209 | 9.308 | 8.664 | 9.291 | 4,304,677 | +0.07(+0.72%) |
Apr 02, 2009 | 9.143 | 9.500 | 8.788 | 9.225 | 7,436,500 | +0.65(+7.61%) |
Apr 01, 2009 | 7.912 | 8.664 | 7.854 | 8.573 | 4,464,357 | +0.45(+5.60%) |
Mar 31, 2009 | 7.788 | 8.317 | 7.532 | 8.119 | 5,704,146 | +0.37(+4.80%) |
Mar 30, 2009 | 8.325 | 8.416 | 7.697 | 7.747 | 3,589,085 | -1.24(-13.79%) |
Mar 26, 2009 | 8.920 | 9.011 | 8.589 | 8.986 | 5,948,859 | +0.30(+3.42%) |
Mar 25, 2009 | 8.755 | 9.250 | 8.061 | 8.689 | 5,844,588 | +0.06(+0.67%) |
Mar 24, 2009 | 9.242 | 9.696 | 8.614 | 8.631 | 5,833,874 | -1.00(-10.38%) |
Mar 23, 2009 | 8.920 | 9.638 | 8.722 | 9.630 | 5,394,443 | +1.44(+17.54%) |
Mar 20, 2009 | 8.713 | 8.755 | 7.987 | 8.193 | 4,949,212 | -0.45(-5.25%) |
Mar 19, 2009 | 9.977 | 10.12 | 8.598 | 8.647 | 6,301,473 | -1.04(-10.74%) |
Mar 18, 2009 | 8.515 | 9.878 | 8.482 | 9.688 | 7,921,267 | +0.73(+8.11%) |
Mar 17, 2009 | 8.540 | 8.961 | 8.259 | 8.961 | 5,326,392 | +0.72(+8.72%) |
Mar 16, 2009 | 8.028 | 9.333 | 7.945 | 8.243 | 8,218,495 | +0.46(+5.94%) |
Mar 13, 2009 | 8.135 | 8.218 | 7.268 | 7.780 | 6,442,319 | +0.20(+2.61%) |
Mar 12, 2009 | 6.748 | 7.623 | 6.442 | 7.582 | 9,790,835 | +0.59(+8.38%) |
Mar 11, 2009 | 6.475 | 7.260 | 6.211 | 6.995 | 9,726,287 | +0.68(+10.72%) |
Mar 10, 2009 | 6.467 | 6.492 | 5.872 | 6.318 | 7,296,309 | +0.67(+11.84%) |
Mar 09, 2009 | 5.269 | 6.120 | 5.187 | 5.649 | 5,438,077 | +0.30(+5.56%) |
Mar 06, 2009 | 5.757 | 6.153 | 4.873 | 5.352 | 6,968,466 | -0.24(-4.28%) |
Mar 05, 2009 | 6.417 | 6.483 | 5.451 | 5.591 | 5,316,314 | -1.00(-15.16%) |
Mar 04, 2009 | 7.020 | 7.590 | 6.186 | 6.591 | 6,789,085 | -0.78(-10.54%) |
Mar 02, 2009 | 7.516 | 7.763 | 7.334 | 7.367 | 6,662,211 | -0.37(-4.80%) |
Feb 27, 2009 | 8.110 | 8.771 | 7.706 | 7.739 | 7,989,376 | -1.27(-14.12%) |
Feb 26, 2009 | 8.912 | 10.19 | 8.515 | 9.011 | 11,477,288 | +1.07(+13.41%) |
Feb 25, 2009 | 8.300 | 8.664 | 7.045 | 7.945 | 11,391,190 | -0.45(-5.31%) |
Feb 24, 2009 | 7.061 | 8.713 | 6.789 | 8.391 | 11,846,893 | +1.23(+17.19%) |
Feb 23, 2009 | 7.549 | 7.730 | 6.913 | 7.161 | 6,131,538 | -0.27(-3.67%) |
Feb 20, 2009 | 7.152 | 7.574 | 6.649 | 7.433 | 8,355,644 | -0.25(-3.23%) |
Feb 19, 2009 | 8.482 | 8.788 | 7.673 | 7.681 | 4,403,820 | -0.67(-8.01%) |
Feb 18, 2009 | 8.771 | 8.771 | 7.714 | 8.350 | 7,266,922 | +0.08(+1.00%) |
Feb 17, 2009 | 8.936 | 9.143 | 8.259 | 8.267 | 7,353,362 | -1.16(-12.35%) |
Feb 13, 2009 | 9.605 | 9.828 | 9.099 | 9.432 | 8,049,193 | -0.21(-2.23%) |
Feb 12, 2009 | 9.232 | 10.18 | 9.077 | 9.647 | 9,181,564 | -0.77(-7.38%) |
Feb 11, 2009 | 10.45 | 10.81 | 10.00 | 10.41 | 5,837,946 | +0.55(+5.52%) |
Feb 10, 2009 | 12.05 | 12.26 | 9.820 | 9.870 | 12,144,169 | -2.39(-19.47%) |
Feb 09, 2009 | 12.33 | 12.73 | 11.44 | 12.26 | 8,903,085 | +0.41(+3.49%) |
Feb 06, 2009 | 10.82 | 12.49 | 10.82 | 11.84 | 8,630,485 | +1.14(+10.65%) |
Feb 05, 2009 | 10.61 | 11.54 | 9.779 | 10.70 | 10,403,942 | +0.10(+0.93%) |
Feb 04, 2009 | 10.77 | 11.57 | 10.53 | 10.60 | 5,893,873 | -0.22(-2.06%) |
Feb 03, 2009 | 12.14 | 12.19 | 10.72 | 10.83 | 7,606,397 | -1.12(-9.34%) |