Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.20 | 11.51 | 10.92 | 10.98 | 23,076,236 | -0.10(-0.92%) |
Apr 29, 2009 | 11.63 | 11.67 | 10.99 | 11.08 | 26,112,122 | -0.55(-4.73%) |
Apr 28, 2009 | 11.18 | 11.78 | 11.17 | 11.63 | 11,804,647 | +0.31(+2.70%) |
Apr 27, 2009 | 11.30 | 11.57 | 11.21 | 11.33 | 10,997,495 | -0.13(-1.10%) |
Apr 24, 2009 | 11.45 | 11.56 | 11.31 | 11.45 | 10,031,082 | +0.07(+0.62%) |
Apr 23, 2009 | 11.51 | 11.60 | 11.14 | 11.38 | 14,588,991 | -0.13(-1.11%) |
Apr 22, 2009 | 11.07 | 11.72 | 10.93 | 11.51 | 16,887,168 | +0.38(+3.38%) |
Apr 21, 2009 | 10.95 | 11.23 | 10.89 | 11.13 | 12,296,955 | +0.18(+1.60%) |
Apr 20, 2009 | 11.27 | 11.27 | 10.89 | 10.96 | 11,901,042 | -0.47(-4.12%) |
Apr 17, 2009 | 11.31 | 11.51 | 11.14 | 11.43 | 16,563,690 | +0.18(+1.56%) |
Apr 16, 2009 | 10.92 | 11.32 | 10.87 | 11.25 | 13,817,065 | +0.35(+3.19%) |
Apr 15, 2009 | 10.76 | 10.92 | 10.68 | 10.90 | 13,261,317 | +0.15(+1.38%) |
Apr 14, 2009 | 11.01 | 11.01 | 10.50 | 10.76 | 20,281,348 | -0.36(-3.24%) |
Apr 13, 2009 | 11.03 | 11.19 | 10.80 | 11.12 | 15,773,150 | -0.03(-0.28%) |
Apr 09, 2009 | 10.72 | 11.20 | 10.59 | 11.15 | 21,558,496 | +0.63(+6.03%) |
Apr 08, 2009 | 10.45 | 10.59 | 10.35 | 10.51 | 15,654,796 | +0.08(+0.76%) |
Apr 07, 2009 | 10.54 | 10.54 | 10.36 | 10.43 | 13,835,364 | -0.29(-2.75%) |
Apr 06, 2009 | 10.73 | 10.78 | 10.56 | 10.73 | 13,237,600 | -0.13(-1.16%) |
Apr 03, 2009 | 10.52 | 10.86 | 10.50 | 10.85 | 17,175,112 | +0.29(+2.73%) |
Apr 02, 2009 | 9.963 | 10.74 | 9.963 | 10.57 | 28,532,764 | +0.73(+7.43%) |
Apr 01, 2009 | 9.663 | 9.877 | 9.550 | 9.835 | 15,537,904 | +0.02(+0.23%) |
Mar 31, 2009 | 9.780 | 9.969 | 9.584 | 9.812 | 21,394,918 | +0.13(+1.36%) |
Mar 30, 2009 | 9.626 | 9.718 | 9.421 | 9.680 | 15,876,919 | -0.28(-2.82%) |
Mar 26, 2009 | 9.768 | 10.10 | 9.739 | 9.960 | 16,866,882 | +0.26(+2.65%) |
Mar 25, 2009 | 9.651 | 9.887 | 9.448 | 9.703 | 16,061,929 | +0.16(+1.69%) |
Mar 24, 2009 | 9.780 | 9.879 | 9.494 | 9.542 | 15,330,872 | -0.42(-4.24%) |
Mar 23, 2009 | 9.578 | 9.983 | 9.555 | 9.965 | 17,122,564 | +0.54(+5.78%) |
Mar 20, 2009 | 9.829 | 10.01 | 9.272 | 9.421 | 29,810,198 | -0.18(-1.92%) |
Mar 19, 2009 | 9.161 | 9.835 | 9.050 | 9.605 | 38,567,564 | -0.00(-0.04%) |
Mar 18, 2009 | 9.615 | 9.737 | 9.404 | 9.609 | 27,978,306 | +0.11(+1.12%) |
Mar 17, 2009 | 9.176 | 9.552 | 9.111 | 9.502 | 26,124,802 | +0.31(+3.42%) |
Mar 16, 2009 | 9.416 | 9.433 | 9.126 | 9.188 | 19,858,894 | -0.16(-1.70%) |
Mar 13, 2009 | 9.366 | 9.379 | 9.054 | 9.347 | 0 | +0.02(+0.18%) |
Mar 12, 2009 | 9.088 | 9.383 | 8.874 | 9.331 | 21,639,704 | +0.24(+2.67%) |
Mar 11, 2009 | 8.784 | 9.195 | 8.736 | 9.088 | 22,996,534 | +0.40(+4.58%) |
Mar 10, 2009 | 8.155 | 8.789 | 8.155 | 8.690 | 27,425,886 | +0.62(+7.67%) |
Mar 09, 2009 | 8.234 | 8.387 | 8.002 | 8.071 | 24,725,090 | -0.29(-3.43%) |
Mar 06, 2009 | 8.422 | 8.561 | 8.161 | 8.358 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 8.657 | 8.776 | 8.253 | 8.358 | 28,287,354 | -0.55(-6.13%) |
Mar 04, 2009 | 8.525 | 9.065 | 8.525 | 8.904 | 19,946,534 | +0.58(+7.02%) |
Mar 02, 2009 | 8.544 | 8.640 | 8.293 | 8.320 | 20,815,320 | -0.37(-4.26%) |
Feb 27, 2009 | 8.418 | 8.826 | 8.387 | 8.690 | 0 | +0.10(+1.22%) |
Feb 26, 2009 | 8.893 | 8.900 | 8.579 | 8.586 | 15,109,691 | -0.23(-2.66%) |
Feb 25, 2009 | 8.923 | 9.031 | 8.697 | 8.820 | 18,978,310 | -0.17(-1.84%) |
Feb 24, 2009 | 8.713 | 9.023 | 8.473 | 8.985 | 16,556,713 | +0.28(+3.20%) |
Feb 23, 2009 | 9.092 | 9.186 | 8.665 | 8.707 | 15,432,257 | -0.28(-3.07%) |
Feb 20, 2009 | 8.856 | 9.073 | 8.772 | 8.983 | 0 | +0.03(+0.28%) |
Feb 19, 2009 | 9.195 | 9.287 | 8.860 | 8.958 | 15,584,656 | -0.15(-1.63%) |
Feb 18, 2009 | 8.856 | 9.195 | 8.778 | 9.107 | 28,016,906 | +0.33(+3.77%) |
Feb 17, 2009 | 8.939 | 8.939 | 8.657 | 8.776 | 26,615,770 | -0.31(-3.43%) |
Feb 13, 2009 | 9.255 | 9.423 | 9.042 | 9.088 | 14,435,412 | -0.22(-2.32%) |
Feb 12, 2009 | 9.142 | 9.335 | 8.985 | 9.303 | 17,769,038 | +0.03(+0.34%) |
Feb 11, 2009 | 9.496 | 9.498 | 9.075 | 9.272 | 28,649,848 | -0.15(-1.64%) |
Feb 10, 2009 | 9.891 | 9.996 | 9.366 | 9.427 | 21,524,746 | -0.57(-5.69%) |
Feb 09, 2009 | 10.20 | 10.20 | 9.864 | 9.996 | 13,597,809 | -0.19(-1.87%) |
Feb 06, 2009 | 9.902 | 10.28 | 9.793 | 10.19 | 16,567,418 | +0.31(+3.14%) |
Feb 05, 2009 | 9.580 | 9.925 | 9.485 | 9.877 | 17,268,754 | +0.30(+3.10%) |
Feb 04, 2009 | 9.714 | 9.716 | 9.471 | 9.580 | 17,986,440 | -0.11(-1.12%) |
Feb 03, 2009 | 9.349 | 9.728 | 9.230 | 9.688 | 13,259,750 | +0.39(+4.21%) |