Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.18 | 11.49 | 10.05 | 10.43 | 9,125,101 | -0.80(-7.16%) |
Apr 29, 2009 | 10.99 | 11.41 | 10.81 | 11.23 | 9,031,826 | +0.43(+3.95%) |
Apr 28, 2009 | 10.77 | 10.95 | 10.54 | 10.81 | 6,280,072 | -0.14(-1.27%) |
Apr 27, 2009 | 11.30 | 11.30 | 10.83 | 10.95 | 5,927,794 | -0.54(-4.71%) |
Apr 24, 2009 | 11.14 | 11.64 | 11.14 | 11.49 | 6,436,831 | +0.41(+3.70%) |
Apr 23, 2009 | 11.14 | 11.52 | 10.64 | 11.08 | 6,972,504 | +0.00(+0.00%) |
Apr 22, 2009 | 10.66 | 11.67 | 10.56 | 11.08 | 9,959,369 | +0.24(+2.19%) |
Apr 21, 2009 | 9.806 | 10.88 | 9.436 | 10.84 | 7,868,467 | +1.03(+10.54%) |
Apr 20, 2009 | 10.46 | 10.54 | 9.559 | 9.806 | 6,684,216 | -1.02(-9.40%) |
Apr 17, 2009 | 11.02 | 11.02 | 10.68 | 10.82 | 8,388,366 | +0.05(+0.46%) |
Apr 16, 2009 | 10.27 | 10.93 | 9.855 | 10.77 | 9,561,055 | +0.81(+8.15%) |
Apr 15, 2009 | 9.838 | 10.09 | 9.666 | 9.961 | 7,932,061 | +0.16(+1.59%) |
Apr 14, 2009 | 9.789 | 10.47 | 9.641 | 9.806 | 8,653,288 | +0.16(+1.62%) |
Apr 13, 2009 | 9.510 | 9.781 | 9.133 | 9.650 | 5,432,618 | -0.10(-1.01%) |
Apr 09, 2009 | 9.280 | 9.756 | 9.231 | 9.748 | 7,654,616 | +0.71(+7.90%) |
Apr 08, 2009 | 8.558 | 9.141 | 8.493 | 9.034 | 10,216,470 | +0.57(+6.79%) |
Apr 07, 2009 | 8.345 | 8.525 | 8.181 | 8.460 | 5,881,676 | -0.06(-0.67%) |
Apr 06, 2009 | 8.796 | 8.804 | 8.361 | 8.517 | 5,376,087 | -0.43(-4.77%) |
Apr 03, 2009 | 8.041 | 9.042 | 7.885 | 8.944 | 9,010,150 | +0.71(+8.57%) |
Apr 02, 2009 | 7.959 | 8.361 | 7.853 | 8.238 | 5,664,381 | +0.70(+9.25%) |
Apr 01, 2009 | 7.221 | 7.623 | 7.024 | 7.541 | 6,701,320 | +0.19(+2.57%) |
Mar 31, 2009 | 7.672 | 7.795 | 7.319 | 7.352 | 5,561,395 | -0.18(-2.40%) |
Mar 30, 2009 | 7.500 | 7.647 | 7.303 | 7.533 | 5,455,415 | -1.03(-12.07%) |
Mar 26, 2009 | 8.509 | 8.854 | 8.312 | 8.566 | 6,403,818 | +0.30(+3.67%) |
Mar 25, 2009 | 8.419 | 8.566 | 7.902 | 8.263 | 7,143,967 | -0.23(-2.71%) |
Mar 24, 2009 | 8.919 | 8.919 | 8.460 | 8.493 | 6,875,918 | -0.48(-5.39%) |
Mar 23, 2009 | 8.616 | 9.083 | 8.427 | 8.977 | 7,879,345 | +0.78(+9.51%) |
Mar 20, 2009 | 8.944 | 8.944 | 8.181 | 8.197 | 6,395,082 | -0.66(-7.41%) |
Mar 19, 2009 | 8.747 | 9.092 | 8.542 | 8.854 | 9,692,516 | +0.60(+7.26%) |
Mar 18, 2009 | 7.795 | 8.394 | 7.574 | 8.255 | 9,387,770 | +0.36(+4.57%) |
Mar 17, 2009 | 7.352 | 7.910 | 7.344 | 7.894 | 5,327,095 | +0.41(+5.48%) |
Mar 16, 2009 | 7.057 | 7.680 | 7.057 | 7.483 | 8,420,077 | +0.33(+4.59%) |
Mar 13, 2009 | 7.467 | 7.664 | 6.999 | 7.155 | 4,465,024 | -0.27(-3.65%) |
Mar 12, 2009 | 7.131 | 7.467 | 6.893 | 7.426 | 6,377,701 | +0.31(+4.38%) |
Mar 11, 2009 | 7.139 | 7.344 | 6.925 | 7.114 | 4,516,428 | +0.07(+0.93%) |
Mar 10, 2009 | 6.712 | 7.245 | 6.712 | 7.048 | 8,067,070 | +0.43(+6.58%) |
Mar 09, 2009 | 6.285 | 6.942 | 6.253 | 6.614 | 5,278,960 | +0.21(+3.33%) |
Mar 06, 2009 | 6.532 | 6.827 | 6.146 | 6.400 | 6,735,258 | -0.04(-0.64%) |
Mar 05, 2009 | 6.581 | 6.925 | 6.335 | 6.441 | 6,466,483 | -0.33(-4.85%) |
Mar 04, 2009 | 6.400 | 6.991 | 6.400 | 6.769 | 11,073,968 | +0.42(+6.59%) |
Mar 02, 2009 | 6.745 | 7.106 | 6.269 | 6.351 | 9,996,141 | -0.70(-9.90%) |
Feb 27, 2009 | 6.852 | 7.368 | 6.737 | 7.048 | 8,747,776 | -0.03(-0.46%) |
Feb 26, 2009 | 7.262 | 7.344 | 7.032 | 7.081 | 8,158,505 | +0.07(+0.94%) |
Feb 25, 2009 | 7.048 | 7.319 | 6.860 | 7.016 | 7,610,298 | +0.00(+0.00%) |
Feb 24, 2009 | 6.728 | 7.114 | 6.523 | 7.016 | 9,313,493 | +0.39(+5.96%) |
Feb 23, 2009 | 7.213 | 7.401 | 6.581 | 6.621 | 6,981,670 | -0.47(-6.61%) |
Feb 20, 2009 | 6.909 | 7.311 | 6.827 | 7.090 | 10,015,751 | -0.03(-0.46%) |
Feb 19, 2009 | 7.368 | 7.426 | 7.057 | 7.122 | 6,436,513 | +0.07(+1.05%) |
Feb 18, 2009 | 7.303 | 7.385 | 6.798 | 7.048 | 10,200,145 | -0.25(-3.37%) |
Feb 17, 2009 | 7.590 | 7.680 | 7.270 | 7.295 | 8,657,750 | -0.52(-6.62%) |
Feb 13, 2009 | 7.590 | 8.173 | 7.590 | 7.812 | 10,688,415 | +0.18(+2.37%) |
Feb 12, 2009 | 7.319 | 7.885 | 7.262 | 7.631 | 15,320,715 | -0.51(-6.25%) |
Feb 11, 2009 | 8.058 | 8.460 | 7.803 | 8.140 | 9,203,356 | +0.16(+1.95%) |
Feb 10, 2009 | 8.493 | 8.722 | 7.918 | 7.984 | 9,987,107 | -0.53(-6.17%) |
Feb 09, 2009 | 8.566 | 8.788 | 8.320 | 8.509 | 8,784,720 | +0.34(+4.12%) |
Feb 06, 2009 | 7.803 | 8.263 | 7.639 | 8.173 | 5,449,465 | +0.34(+4.29%) |
Feb 05, 2009 | 7.451 | 7.894 | 7.147 | 7.836 | 6,447,356 | +0.33(+4.37%) |
Feb 04, 2009 | 7.787 | 7.879 | 7.270 | 7.508 | 9,555,781 | -0.15(-1.93%) |
Feb 03, 2009 | 7.459 | 7.746 | 7.344 | 7.656 | 7,127,706 | +0.07(+0.86%) |