Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.40 | 14.91 | 13.95 | 13.97 | 3,722,385 | -0.23(-1.59%) |
Apr 29, 2009 | 13.66 | 14.71 | 13.51 | 14.20 | 4,897,143 | +0.49(+3.58%) |
Apr 28, 2009 | 13.38 | 14.37 | 13.38 | 13.71 | 5,155,112 | +0.18(+1.31%) |
Apr 27, 2009 | 14.01 | 14.29 | 13.36 | 13.53 | 4,933,201 | -0.80(-5.56%) |
Apr 24, 2009 | 13.55 | 14.57 | 13.29 | 14.33 | 10,841,368 | +2.32(+19.37%) |
Apr 23, 2009 | 12.50 | 12.57 | 11.64 | 12.00 | 5,162,971 | -0.09(-0.73%) |
Apr 22, 2009 | 11.28 | 12.51 | 11.28 | 12.09 | 7,054,819 | +1.03(+9.31%) |
Apr 21, 2009 | 10.71 | 11.21 | 10.62 | 11.06 | 2,236,500 | +0.32(+3.00%) |
Apr 20, 2009 | 11.01 | 11.21 | 10.66 | 10.74 | 2,580,093 | -0.79(-6.84%) |
Apr 17, 2009 | 11.78 | 11.93 | 11.46 | 11.53 | 3,028,306 | -0.26(-2.18%) |
Apr 16, 2009 | 11.34 | 12.03 | 11.32 | 11.79 | 4,449,086 | +1.02(+9.49%) |
Apr 15, 2009 | 10.60 | 10.78 | 10.40 | 10.76 | 1,998,062 | -0.08(-0.74%) |
Apr 14, 2009 | 10.94 | 11.03 | 10.64 | 10.84 | 1,510,520 | -0.30(-2.67%) |
Apr 13, 2009 | 11.26 | 11.37 | 10.95 | 11.14 | 1,918,441 | -0.23(-1.98%) |
Apr 09, 2009 | 10.76 | 11.52 | 10.70 | 11.37 | 2,447,829 | +0.76(+7.21%) |
Apr 08, 2009 | 9.846 | 10.62 | 9.549 | 10.60 | 2,123,460 | +0.91(+9.38%) |
Apr 07, 2009 | 10.27 | 10.43 | 9.653 | 9.694 | 2,150,854 | -0.34(-3.37%) |
Apr 06, 2009 | 10.30 | 10.37 | 9.935 | 10.03 | 1,447,035 | -0.43(-4.15%) |
Apr 03, 2009 | 9.919 | 10.47 | 9.742 | 10.47 | 1,808,486 | +0.46(+4.58%) |
Apr 02, 2009 | 9.444 | 10.39 | 9.444 | 10.01 | 2,819,567 | +0.83(+9.03%) |
Apr 01, 2009 | 9.026 | 9.316 | 8.962 | 9.179 | 2,053,594 | -0.03(-0.35%) |
Mar 31, 2009 | 9.484 | 9.629 | 9.050 | 9.211 | 1,607,163 | -0.15(-1.63%) |
Mar 30, 2009 | 9.629 | 9.822 | 9.155 | 9.364 | 1,927,395 | -0.95(-9.20%) |
Mar 26, 2009 | 9.412 | 10.31 | 9.364 | 10.31 | 3,791,056 | +1.09(+11.87%) |
Mar 25, 2009 | 9.549 | 9.613 | 8.921 | 9.219 | 3,141,523 | -0.21(-2.22%) |
Mar 24, 2009 | 9.854 | 9.927 | 9.372 | 9.428 | 3,110,372 | -0.62(-6.17%) |
Mar 23, 2009 | 9.340 | 10.06 | 9.050 | 10.05 | 3,490,263 | +1.19(+13.44%) |
Mar 20, 2009 | 9.203 | 9.203 | 8.583 | 8.857 | 2,244,185 | -0.29(-3.17%) |
Mar 19, 2009 | 9.621 | 9.678 | 8.913 | 9.147 | 3,460,040 | -0.53(-5.49%) |
Mar 18, 2009 | 8.439 | 9.782 | 8.398 | 9.678 | 8,031,906 | +1.41(+17.02%) |
Mar 17, 2009 | 7.626 | 8.270 | 7.610 | 8.270 | 2,324,686 | +0.64(+8.44%) |
Mar 16, 2009 | 7.996 | 8.117 | 7.578 | 7.626 | 1,727,464 | -0.31(-3.95%) |
Mar 13, 2009 | 7.827 | 8.125 | 7.813 | 7.940 | 3,190,669 | +0.14(+1.86%) |
Mar 12, 2009 | 7.095 | 7.867 | 7.047 | 7.795 | 2,717,359 | +0.62(+8.63%) |
Mar 11, 2009 | 6.918 | 7.489 | 6.813 | 7.176 | 2,665,544 | +0.65(+9.99%) |
Mar 10, 2009 | 6.058 | 6.613 | 5.929 | 6.524 | 2,044,254 | +0.63(+10.64%) |
Mar 09, 2009 | 5.639 | 5.929 | 5.502 | 5.897 | 1,306,786 | +0.14(+2.52%) |
Mar 06, 2009 | 5.736 | 5.832 | 5.543 | 5.752 | 1,789,223 | +0.06(+1.13%) |
Mar 05, 2009 | 5.985 | 6.082 | 5.663 | 5.687 | 1,356,192 | -0.43(-6.97%) |
Mar 04, 2009 | 6.058 | 6.226 | 5.937 | 6.114 | 933,444 | -0.02(-0.39%) |
Mar 02, 2009 | 6.420 | 6.540 | 6.114 | 6.138 | 1,359,602 | -0.41(-6.27%) |
Feb 27, 2009 | 6.379 | 6.709 | 6.323 | 6.548 | 1,482,709 | +0.04(+0.62%) |
Feb 26, 2009 | 6.765 | 6.958 | 6.468 | 6.508 | 1,695,396 | -0.20(-3.00%) |
Feb 25, 2009 | 6.596 | 6.886 | 6.556 | 6.709 | 1,652,031 | +0.06(+0.97%) |
Feb 24, 2009 | 6.371 | 6.725 | 6.307 | 6.645 | 2,009,788 | +0.33(+5.22%) |
Feb 23, 2009 | 6.540 | 6.717 | 6.283 | 6.315 | 1,320,937 | -0.19(-2.97%) |
Feb 20, 2009 | 6.146 | 6.621 | 6.146 | 6.508 | 2,179,603 | +0.27(+4.25%) |
Feb 19, 2009 | 6.331 | 6.492 | 6.226 | 6.243 | 1,701,595 | +0.01(+0.13%) |
Feb 18, 2009 | 6.508 | 6.596 | 6.178 | 6.234 | 2,281,651 | -0.27(-4.08%) |
Feb 17, 2009 | 6.580 | 6.613 | 6.291 | 6.500 | 2,201,587 | -0.33(-4.83%) |
Feb 13, 2009 | 6.991 | 7.192 | 6.709 | 6.830 | 4,477,177 | -0.97(-12.38%) |
Feb 12, 2009 | 7.465 | 7.892 | 7.361 | 7.795 | 3,178,006 | +0.24(+3.19%) |
Feb 11, 2009 | 7.337 | 7.723 | 7.240 | 7.554 | 1,983,218 | +0.23(+3.07%) |
Feb 10, 2009 | 7.377 | 7.739 | 7.264 | 7.329 | 2,120,295 | -0.14(-1.83%) |
Feb 09, 2009 | 7.674 | 7.715 | 7.329 | 7.465 | 1,017,094 | -0.25(-3.23%) |
Feb 06, 2009 | 7.393 | 7.948 | 7.280 | 7.715 | 1,568,329 | +0.31(+4.24%) |
Feb 05, 2009 | 6.975 | 7.425 | 6.886 | 7.401 | 1,499,650 | +0.41(+5.87%) |
Feb 04, 2009 | 7.272 | 7.417 | 6.942 | 6.991 | 1,919,434 | -0.22(-3.01%) |
Feb 03, 2009 | 6.886 | 7.337 | 6.858 | 7.208 | 1,886,827 | +0.32(+4.67%) |