Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.440 | 9.852 | 9.304 | 9.484 | 15,415,863 | +0.18(+1.98%) |
Apr 29, 2009 | 9.692 | 9.891 | 9.161 | 9.300 | 42,516,336 | -1.47(-13.61%) |
Apr 28, 2009 | 10.56 | 10.93 | 10.42 | 10.77 | 7,425,914 | +0.19(+1.78%) |
Apr 27, 2009 | 10.86 | 10.86 | 10.50 | 10.58 | 11,061,391 | -0.45(-4.09%) |
Apr 24, 2009 | 10.88 | 11.16 | 10.80 | 11.03 | 5,966,689 | +0.24(+2.19%) |
Apr 23, 2009 | 10.91 | 11.04 | 10.63 | 10.79 | 6,764,218 | -0.12(-1.06%) |
Apr 22, 2009 | 10.56 | 11.12 | 10.53 | 10.91 | 7,138,670 | +0.28(+2.65%) |
Apr 21, 2009 | 10.26 | 10.69 | 10.09 | 10.63 | 7,699,754 | +0.41(+4.01%) |
Apr 20, 2009 | 10.39 | 10.40 | 10.11 | 10.22 | 5,586,494 | -0.40(-3.78%) |
Apr 17, 2009 | 10.43 | 10.68 | 10.38 | 10.62 | 4,854,232 | +0.16(+1.53%) |
Apr 16, 2009 | 10.19 | 10.54 | 10.18 | 10.46 | 5,309,936 | +0.25(+2.45%) |
Apr 15, 2009 | 10.22 | 10.34 | 10.07 | 10.21 | 4,445,204 | -0.08(-0.81%) |
Apr 14, 2009 | 10.42 | 10.54 | 10.22 | 10.29 | 4,117,552 | -0.26(-2.44%) |
Apr 13, 2009 | 10.51 | 10.60 | 10.43 | 10.55 | 4,748,077 | -0.02(-0.21%) |
Apr 09, 2009 | 10.26 | 10.57 | 10.18 | 10.57 | 4,898,289 | +0.52(+5.21%) |
Apr 08, 2009 | 9.936 | 10.06 | 9.809 | 10.05 | 5,175,228 | +0.21(+2.15%) |
Apr 07, 2009 | 9.985 | 10.03 | 9.654 | 9.836 | 6,964,411 | -0.29(-2.83%) |
Apr 06, 2009 | 10.22 | 10.27 | 9.915 | 10.12 | 8,585,253 | -0.18(-1.72%) |
Apr 03, 2009 | 9.849 | 10.30 | 9.806 | 10.30 | 9,661,252 | +0.48(+4.85%) |
Apr 02, 2009 | 9.524 | 9.931 | 9.440 | 9.824 | 11,006,573 | +0.45(+4.76%) |
Apr 01, 2009 | 9.043 | 9.414 | 8.961 | 9.377 | 6,032,612 | +0.24(+2.61%) |
Mar 31, 2009 | 9.196 | 9.246 | 9.001 | 9.139 | 5,760,603 | -0.01(-0.16%) |
Mar 30, 2009 | 9.179 | 9.262 | 9.027 | 9.153 | 5,566,116 | -0.30(-3.18%) |
Mar 26, 2009 | 9.486 | 9.536 | 9.372 | 9.454 | 17,155,114 | +0.12(+1.27%) |
Mar 25, 2009 | 9.348 | 9.515 | 9.076 | 9.336 | 9,713,589 | +0.04(+0.38%) |
Mar 24, 2009 | 9.323 | 9.537 | 9.270 | 9.300 | 8,577,748 | -0.12(-1.32%) |
Mar 23, 2009 | 9.124 | 9.425 | 9.105 | 9.425 | 5,720,065 | +0.54(+6.09%) |
Mar 20, 2009 | 9.171 | 9.235 | 8.800 | 8.884 | 9,520,845 | -0.14(-1.51%) |
Mar 19, 2009 | 9.000 | 9.209 | 8.969 | 9.021 | 7,439,219 | +0.01(+0.12%) |
Mar 18, 2009 | 8.678 | 9.132 | 8.591 | 9.010 | 10,110,251 | +0.34(+3.94%) |
Mar 17, 2009 | 8.382 | 8.668 | 8.377 | 8.668 | 7,605,023 | +0.30(+3.62%) |
Mar 16, 2009 | 8.654 | 8.699 | 8.359 | 8.366 | 7,022,372 | -0.21(-2.44%) |
Mar 13, 2009 | 8.511 | 8.633 | 8.388 | 8.575 | 0 | +0.07(+0.87%) |
Mar 12, 2009 | 8.119 | 8.548 | 8.091 | 8.502 | 6,389,366 | +0.37(+4.61%) |
Mar 11, 2009 | 8.140 | 8.270 | 8.057 | 8.127 | 5,759,597 | +0.03(+0.42%) |
Mar 10, 2009 | 7.753 | 8.105 | 7.727 | 8.094 | 8,332,823 | +0.41(+5.35%) |
Mar 09, 2009 | 7.550 | 7.747 | 7.548 | 7.683 | 11,457,478 | +0.06(+0.76%) |
Mar 06, 2009 | 7.743 | 7.825 | 7.371 | 7.625 | 0 | -0.07(-0.87%) |
Mar 05, 2009 | 7.743 | 7.975 | 7.612 | 7.692 | 9,204,967 | -0.20(-2.59%) |
Mar 04, 2009 | 7.777 | 8.020 | 7.619 | 7.897 | 7,572,627 | -0.02(-0.20%) |
Mar 02, 2009 | 8.150 | 8.278 | 7.894 | 7.913 | 6,822,636 | -0.39(-4.72%) |
Feb 27, 2009 | 8.198 | 8.471 | 8.108 | 8.305 | 0 | +0.05(+0.66%) |
Feb 26, 2009 | 8.640 | 8.697 | 8.191 | 8.251 | 8,456,995 | -0.32(-3.72%) |
Feb 25, 2009 | 8.444 | 8.744 | 8.372 | 8.569 | 11,974,930 | +0.09(+1.09%) |
Feb 24, 2009 | 8.203 | 8.507 | 8.046 | 8.476 | 8,375,767 | +0.33(+4.01%) |
Feb 23, 2009 | 8.539 | 8.624 | 8.113 | 8.150 | 8,129,955 | -0.37(-4.37%) |
Feb 20, 2009 | 8.329 | 8.635 | 8.315 | 8.523 | 9,454,160 | +0.04(+0.41%) |
Feb 19, 2009 | 8.489 | 8.651 | 8.412 | 8.487 | 6,515,731 | +0.08(+1.01%) |
Feb 18, 2009 | 8.513 | 8.543 | 8.287 | 8.403 | 9,114,891 | -0.05(-0.62%) |
Feb 17, 2009 | 8.292 | 8.585 | 8.203 | 8.455 | 14,674,427 | -0.01(-0.13%) |
Feb 13, 2009 | 8.641 | 8.723 | 8.422 | 8.467 | 9,287,825 | -0.18(-2.13%) |
Feb 12, 2009 | 8.580 | 8.694 | 8.382 | 8.651 | 12,055,251 | +0.03(+0.35%) |
Feb 11, 2009 | 8.771 | 9.051 | 8.371 | 8.620 | 14,370,922 | -0.06(-0.68%) |
Feb 10, 2009 | 9.105 | 9.132 | 8.649 | 8.680 | 12,909,729 | -0.45(-4.96%) |
Feb 09, 2009 | 9.332 | 9.352 | 9.012 | 9.132 | 8,765,480 | -0.22(-2.39%) |
Feb 06, 2009 | 9.132 | 9.598 | 9.132 | 9.356 | 10,662,924 | +0.25(+2.72%) |
Feb 05, 2009 | 8.897 | 9.172 | 8.859 | 9.108 | 7,504,310 | +0.19(+2.14%) |
Feb 04, 2009 | 8.964 | 9.132 | 8.774 | 8.918 | 6,000,522 | -0.11(-1.21%) |
Feb 03, 2009 | 8.681 | 9.086 | 8.678 | 9.027 | 6,205,946 | +0.38(+4.37%) |