Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.91 | 15.00 | 13.59 | 13.67 | 169,423,120 | +0.10(+0.70%) |
Apr 29, 2009 | 13.55 | 14.14 | 13.22 | 13.58 | 208,832,224 | +0.27(+2.00%) |
Apr 28, 2009 | 13.24 | 13.75 | 13.17 | 13.31 | 157,036,720 | -0.56(-4.04%) |
Apr 27, 2009 | 13.98 | 14.50 | 13.84 | 13.87 | 196,042,944 | -0.75(-5.14%) |
Apr 24, 2009 | 14.09 | 15.00 | 13.70 | 14.62 | 325,289,984 | +0.89(+6.52%) |
Apr 23, 2009 | 12.72 | 13.86 | 12.71 | 13.73 | 302,077,856 | +1.30(+10.51%) |
Apr 22, 2009 | 12.45 | 14.05 | 12.40 | 12.42 | 362,975,392 | -0.32(-2.52%) |
Apr 21, 2009 | 11.31 | 12.85 | 11.03 | 12.74 | 270,658,592 | +1.13(+9.71%) |
Apr 20, 2009 | 12.96 | 13.15 | 11.60 | 11.61 | 237,268,576 | -2.23(-16.09%) |
Apr 17, 2009 | 13.26 | 14.34 | 12.90 | 13.84 | 244,348,224 | +0.55(+4.16%) |
Apr 16, 2009 | 13.43 | 13.66 | 12.74 | 13.29 | 189,570,432 | -0.07(-0.51%) |
Apr 15, 2009 | 12.28 | 13.41 | 12.02 | 13.36 | 174,296,448 | +0.87(+7.01%) |
Apr 14, 2009 | 13.17 | 13.34 | 12.33 | 12.48 | 225,873,344 | -0.96(-7.12%) |
Apr 13, 2009 | 12.88 | 13.63 | 12.65 | 13.44 | 254,035,040 | +0.04(+0.31%) |
Apr 09, 2009 | 10.32 | 13.63 | 11.90 | 13.40 | 551,186,560 | +3.22(+31.70%) |
Apr 08, 2009 | 10.32 | 10.36 | 9.845 | 10.17 | 133,559,752 | +0.03(+0.27%) |
Apr 07, 2009 | 10.08 | 10.52 | 9.913 | 10.15 | 171,422,832 | -0.27(-2.62%) |
Apr 06, 2009 | 10.58 | 10.69 | 10.28 | 10.42 | 174,517,696 | -0.74(-6.67%) |
Apr 03, 2009 | 10.36 | 11.16 | 10.20 | 11.16 | 191,092,896 | +0.69(+6.59%) |
Apr 02, 2009 | 10.88 | 11.10 | 10.19 | 10.47 | 302,619,776 | +0.58(+5.87%) |
Apr 01, 2009 | 9.374 | 10.21 | 9.326 | 9.893 | 229,313,760 | +0.16(+1.69%) |
Mar 31, 2009 | 9.572 | 10.08 | 9.394 | 9.729 | 213,484,608 | +0.59(+6.51%) |
Mar 30, 2009 | 10.04 | 10.33 | 9.135 | 9.135 | 216,383,040 | -1.76(-16.18%) |
Mar 26, 2009 | 11.51 | 11.55 | 10.57 | 10.90 | 239,189,248 | -0.32(-2.86%) |
Mar 25, 2009 | 11.14 | 11.74 | 10.16 | 11.22 | 318,719,648 | +0.63(+5.93%) |
Mar 24, 2009 | 11.31 | 11.98 | 10.54 | 10.59 | 245,767,552 | -1.25(-10.56%) |
Mar 23, 2009 | 10.81 | 12.07 | 10.80 | 11.84 | 273,228,032 | +2.28(+23.87%) |
Mar 20, 2009 | 10.51 | 10.57 | 9.531 | 9.558 | 439 | -1.52(-13.75%) |
Mar 19, 2009 | 11.93 | 12.02 | 10.36 | 11.08 | 257,539,248 | -0.74(-6.24%) |
Mar 18, 2009 | 9.838 | 11.83 | 9.674 | 11.82 | 340,491,712 | +1.80(+18.01%) |
Mar 17, 2009 | 9.271 | 10.02 | 8.841 | 10.02 | 212,097,552 | +0.66(+7.01%) |
Mar 16, 2009 | 9.845 | 10.41 | 9.353 | 9.360 | 269,316,128 | -0.16(-1.72%) |
Mar 13, 2009 | 9.893 | 10.26 | 8.820 | 9.524 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 7.884 | 9.572 | 7.761 | 9.531 | 284,340,800 | +1.41(+17.42%) |
Mar 11, 2009 | 8.485 | 8.697 | 7.734 | 8.117 | 278,554,240 | +0.05(+0.59%) |
Mar 10, 2009 | 7.638 | 8.164 | 7.310 | 8.069 | 341,212,640 | +1.26(+18.46%) |
Mar 09, 2009 | 5.910 | 7.310 | 5.807 | 6.812 | 305,818,656 | +0.93(+15.80%) |
Mar 06, 2009 | 5.964 | 6.484 | 5.473 | 5.882 | 0 | +0.33(+6.03%) |
Mar 05, 2009 | 6.074 | 6.108 | 5.329 | 5.548 | 401,903,136 | -1.05(-15.94%) |
Mar 04, 2009 | 7.734 | 7.734 | 6.108 | 6.600 | 347,359,328 | -0.84(-11.34%) |
Mar 02, 2009 | 7.502 | 7.809 | 7.017 | 7.444 | 237,977,072 | -0.82(-9.96%) |
Feb 27, 2009 | 8.574 | 10.13 | 8.110 | 8.267 | 0 | -1.43(-14.79%) |
Feb 26, 2009 | 9.968 | 10.28 | 9.442 | 9.702 | 248,910,960 | +0.29(+3.12%) |
Feb 25, 2009 | 8.854 | 9.620 | 8.041 | 9.408 | 307,207,648 | +0.49(+5.52%) |
Feb 24, 2009 | 7.782 | 8.957 | 7.618 | 8.916 | 273,825,696 | +1.38(+18.31%) |
Feb 23, 2009 | 8.035 | 8.848 | 7.215 | 7.536 | 329,488,928 | +0.08(+1.10%) |
Feb 20, 2009 | 7.563 | 7.789 | 6.019 | 7.454 | 0 | -0.75(-9.16%) |
Feb 19, 2009 | 8.820 | 9.394 | 8.158 | 8.205 | 189,333,168 | -0.71(-7.97%) |
Feb 18, 2009 | 9.790 | 9.838 | 8.240 | 8.916 | 278,838,112 | -0.44(-4.67%) |
Feb 17, 2009 | 9.961 | 10.29 | 9.353 | 9.353 | 178,768,128 | -1.41(-13.13%) |
Feb 13, 2009 | 11.17 | 11.22 | 10.63 | 10.77 | 129,539,024 | -0.71(-6.19%) |
Feb 12, 2009 | 11.30 | 11.48 | 10.43 | 11.48 | 211,746,464 | -0.48(-4.00%) |
Feb 11, 2009 | 11.44 | 12.01 | 11.18 | 11.96 | 108,686,288 | +0.79(+7.03%) |
Feb 10, 2009 | 12.87 | 13.02 | 10.98 | 11.17 | 200,147,152 | -1.85(-14.22%) |
Feb 09, 2009 | 13.09 | 13.39 | 12.69 | 13.02 | 109,112,720 | -0.05(-0.42%) |
Feb 06, 2009 | 11.85 | 13.25 | 11.68 | 13.08 | 173,030,112 | +1.96(+17.64%) |
Feb 05, 2009 | 11.77 | 11.89 | 10.02 | 11.12 | 302,238,496 | -0.81(-6.76%) |
Feb 04, 2009 | 12.64 | 13.19 | 11.81 | 11.92 | 130,997,056 | -0.74(-5.83%) |
Feb 03, 2009 | 13.43 | 13.49 | 11.92 | 12.66 | 139,476,496 | -0.48(-3.64%) |