Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.03 | 11.33 | 9.911 | 10.28 | 9,254,986 | -0.79(-7.16%) |
Apr 29, 2009 | 10.83 | 11.25 | 10.65 | 11.08 | 9,160,383 | +0.42(+3.95%) |
Apr 28, 2009 | 10.61 | 10.80 | 10.40 | 10.65 | 6,369,461 | -0.14(-1.27%) |
Apr 27, 2009 | 11.14 | 11.14 | 10.68 | 10.79 | 6,012,170 | -0.53(-4.71%) |
Apr 24, 2009 | 10.99 | 11.47 | 10.99 | 11.33 | 6,528,452 | +0.40(+3.70%) |
Apr 23, 2009 | 10.99 | 11.36 | 10.49 | 10.92 | 7,071,749 | +0.00(+0.00%) |
Apr 22, 2009 | 10.51 | 11.51 | 10.41 | 10.92 | 10,101,129 | +0.23(+2.20%) |
Apr 21, 2009 | 9.668 | 10.73 | 9.304 | 10.69 | 7,980,465 | +1.02(+10.54%) |
Apr 20, 2009 | 10.32 | 10.40 | 9.425 | 9.668 | 6,779,358 | -1.00(-9.40%) |
Apr 17, 2009 | 10.87 | 10.87 | 10.53 | 10.67 | 8,507,765 | +0.05(+0.46%) |
Apr 16, 2009 | 10.12 | 10.78 | 9.716 | 10.62 | 9,697,146 | +0.80(+8.15%) |
Apr 15, 2009 | 9.700 | 9.951 | 9.530 | 9.822 | 8,044,965 | +0.15(+1.59%) |
Apr 14, 2009 | 9.652 | 10.32 | 9.506 | 9.668 | 8,776,457 | +0.15(+1.62%) |
Apr 13, 2009 | 9.377 | 9.644 | 9.004 | 9.514 | 5,509,945 | -0.10(-1.01%) |
Apr 09, 2009 | 9.150 | 9.619 | 9.102 | 9.611 | 7,763,570 | +0.70(+7.90%) |
Apr 08, 2009 | 8.438 | 9.013 | 8.373 | 8.907 | 10,361,890 | +0.57(+6.79%) |
Apr 07, 2009 | 8.228 | 8.406 | 8.066 | 8.341 | 5,965,395 | -0.06(-0.67%) |
Apr 06, 2009 | 8.673 | 8.681 | 8.244 | 8.398 | 5,452,609 | -0.42(-4.77%) |
Apr 03, 2009 | 7.928 | 8.915 | 7.775 | 8.818 | 9,138,399 | +0.70(+8.57%) |
Apr 02, 2009 | 7.848 | 8.244 | 7.742 | 8.123 | 5,745,007 | +0.69(+9.25%) |
Apr 01, 2009 | 7.119 | 7.516 | 6.925 | 7.435 | 6,796,706 | +0.19(+2.57%) |
Mar 31, 2009 | 7.564 | 7.686 | 7.217 | 7.249 | 5,640,555 | -0.18(-2.40%) |
Mar 30, 2009 | 7.395 | 7.540 | 7.200 | 7.427 | 5,533,066 | -1.02(-12.07%) |
Mar 26, 2009 | 8.390 | 8.729 | 8.195 | 8.446 | 6,494,968 | +0.30(+3.67%) |
Mar 25, 2009 | 8.301 | 8.446 | 7.791 | 8.147 | 7,245,653 | -0.23(-2.71%) |
Mar 24, 2009 | 8.794 | 8.794 | 8.341 | 8.373 | 6,973,788 | -0.48(-5.39%) |
Mar 23, 2009 | 8.495 | 8.956 | 8.309 | 8.851 | 7,991,498 | +0.77(+9.51%) |
Mar 20, 2009 | 8.818 | 8.818 | 8.066 | 8.082 | 6,486,108 | -0.65(-7.41%) |
Mar 19, 2009 | 8.624 | 8.964 | 8.422 | 8.729 | 9,830,477 | +0.59(+7.26%) |
Mar 18, 2009 | 7.686 | 8.276 | 7.467 | 8.139 | 9,521,394 | +0.36(+4.57%) |
Mar 17, 2009 | 7.249 | 7.799 | 7.241 | 7.783 | 5,402,920 | +0.40(+5.48%) |
Mar 16, 2009 | 6.958 | 7.573 | 6.958 | 7.378 | 8,539,927 | +0.32(+4.59%) |
Mar 13, 2009 | 7.362 | 7.556 | 6.901 | 7.055 | 4,528,579 | -0.27(-3.65%) |
Mar 12, 2009 | 7.030 | 7.362 | 6.796 | 7.322 | 6,468,480 | +0.31(+4.38%) |
Mar 11, 2009 | 7.039 | 7.241 | 6.828 | 7.014 | 4,580,714 | +0.06(+0.93%) |
Mar 10, 2009 | 6.618 | 7.144 | 6.618 | 6.950 | 8,181,896 | +0.47(+7.24%) |
Mar 09, 2009 | 6.159 | 6.802 | 6.127 | 6.480 | 5,387,518 | +0.21(+3.33%) |
Mar 06, 2009 | 6.400 | 6.689 | 6.022 | 6.271 | 6,873,763 | -0.04(-0.64%) |
Mar 05, 2009 | 6.448 | 6.786 | 6.207 | 6.311 | 6,599,462 | -0.32(-4.85%) |
Mar 04, 2009 | 6.271 | 6.850 | 6.271 | 6.633 | 11,301,695 | +0.41(+6.59%) |
Mar 02, 2009 | 6.609 | 6.963 | 6.143 | 6.223 | 10,201,704 | -0.68(-9.90%) |
Feb 27, 2009 | 6.713 | 7.220 | 6.601 | 6.906 | 8,927,668 | -0.03(-0.46%) |
Feb 26, 2009 | 7.115 | 7.196 | 6.890 | 6.939 | 8,326,278 | +0.06(+0.94%) |
Feb 25, 2009 | 6.906 | 7.172 | 6.722 | 6.874 | 7,766,798 | +0.00(+0.00%) |
Feb 24, 2009 | 6.593 | 6.971 | 6.392 | 6.874 | 9,505,017 | +0.39(+5.96%) |
Feb 23, 2009 | 7.067 | 7.252 | 6.448 | 6.488 | 7,125,242 | -0.46(-6.61%) |
Feb 20, 2009 | 6.770 | 7.164 | 6.689 | 6.947 | 10,221,717 | -0.03(-0.46%) |
Feb 19, 2009 | 7.220 | 7.276 | 6.914 | 6.979 | 6,568,875 | +0.07(+1.05%) |
Feb 18, 2009 | 7.156 | 7.236 | 6.661 | 6.906 | 10,409,903 | -0.24(-3.37%) |
Feb 17, 2009 | 7.437 | 7.526 | 7.124 | 7.148 | 8,835,790 | -0.51(-6.62%) |
Feb 13, 2009 | 7.437 | 8.008 | 7.437 | 7.654 | 10,908,214 | +0.18(+2.37%) |
Feb 12, 2009 | 7.172 | 7.727 | 7.115 | 7.477 | 15,635,774 | -0.50(-6.25%) |
Feb 11, 2009 | 7.895 | 8.289 | 7.646 | 7.976 | 9,392,616 | +0.15(+1.95%) |
Feb 10, 2009 | 8.322 | 8.547 | 7.759 | 7.823 | 10,192,484 | -0.51(-6.17%) |
Feb 09, 2009 | 8.394 | 8.611 | 8.153 | 8.338 | 8,965,371 | +0.33(+4.12%) |
Feb 06, 2009 | 7.646 | 8.096 | 7.485 | 8.008 | 5,561,529 | +0.33(+4.29%) |
Feb 05, 2009 | 7.300 | 7.735 | 7.003 | 7.678 | 6,579,941 | +0.32(+4.37%) |
Feb 04, 2009 | 7.630 | 7.721 | 7.124 | 7.357 | 9,752,288 | -0.14(-1.93%) |
Feb 03, 2009 | 7.308 | 7.590 | 7.196 | 7.501 | 7,274,282 | +0.06(+0.86%) |