Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.18 | 10.53 | 10.13 | 10.26 | 2,771,760 | +0.22(+2.20%) |
Apr 29, 2009 | 9.756 | 10.20 | 9.743 | 10.04 | 2,239,743 | +0.30(+3.04%) |
Apr 28, 2009 | 9.446 | 10.01 | 9.032 | 9.743 | 2,136,528 | +0.10(+1.07%) |
Apr 27, 2009 | 9.708 | 9.984 | 9.474 | 9.639 | 2,460,746 | -0.34(-3.45%) |
Apr 24, 2009 | 9.667 | 10.16 | 9.598 | 9.984 | 2,905,853 | +0.46(+4.85%) |
Apr 23, 2009 | 9.701 | 9.812 | 9.294 | 9.522 | 3,888,902 | -0.23(-2.33%) |
Apr 22, 2009 | 9.329 | 10.15 | 9.308 | 9.750 | 2,587,681 | +0.21(+2.24%) |
Apr 21, 2009 | 9.136 | 9.688 | 8.984 | 9.536 | 2,496,209 | +0.36(+3.91%) |
Apr 20, 2009 | 9.791 | 9.791 | 9.019 | 9.177 | 2,552,313 | -0.77(-7.76%) |
Apr 17, 2009 | 9.543 | 10.03 | 9.494 | 9.950 | 2,398,264 | +0.46(+4.87%) |
Apr 16, 2009 | 9.467 | 9.598 | 9.136 | 9.488 | 2,991,860 | +0.06(+0.66%) |
Apr 15, 2009 | 9.267 | 9.474 | 9.122 | 9.425 | 2,055,820 | +0.09(+0.96%) |
Apr 14, 2009 | 9.467 | 9.770 | 9.060 | 9.336 | 2,355,490 | -0.14(-1.53%) |
Apr 13, 2009 | 9.081 | 9.577 | 8.812 | 9.481 | 2,615,326 | +0.28(+3.07%) |
Apr 09, 2009 | 8.598 | 9.226 | 8.598 | 9.198 | 2,954,923 | +0.74(+8.81%) |
Apr 08, 2009 | 8.350 | 8.481 | 8.046 | 8.453 | 1,725,157 | +0.17(+2.08%) |
Apr 07, 2009 | 8.508 | 8.508 | 8.246 | 8.281 | 1,913,362 | -0.47(-5.36%) |
Apr 06, 2009 | 8.764 | 8.812 | 8.419 | 8.750 | 3,239,769 | -0.16(-1.78%) |
Apr 03, 2009 | 8.639 | 8.964 | 8.495 | 8.908 | 2,352,494 | +0.26(+2.95%) |
Apr 02, 2009 | 8.453 | 8.936 | 8.398 | 8.653 | 4,552,173 | +0.53(+6.54%) |
Apr 01, 2009 | 7.702 | 8.150 | 7.509 | 8.122 | 3,913,290 | +0.16(+1.99%) |
Mar 31, 2009 | 8.095 | 8.253 | 7.798 | 7.964 | 2,303,679 | +0.10(+1.32%) |
Mar 30, 2009 | 8.177 | 8.240 | 7.667 | 7.860 | 3,137,315 | -0.95(-10.80%) |
Mar 26, 2009 | 8.412 | 8.819 | 8.205 | 8.812 | 5,099,676 | +0.74(+9.14%) |
Mar 25, 2009 | 8.060 | 8.267 | 7.516 | 8.074 | 7,010,200 | -0.09(-1.10%) |
Mar 24, 2009 | 7.309 | 8.412 | 6.833 | 8.164 | 7,622,961 | +0.54(+7.05%) |
Mar 23, 2009 | 7.716 | 7.757 | 7.571 | 7.626 | 4,040,497 | +0.30(+4.14%) |
Mar 20, 2009 | 8.212 | 8.212 | 7.219 | 7.323 | 3,224,992 | -0.63(-7.89%) |
Mar 19, 2009 | 7.233 | 8.295 | 7.233 | 7.950 | 5,066,887 | +0.84(+11.83%) |
Mar 18, 2009 | 6.661 | 7.260 | 6.523 | 7.109 | 4,878,419 | +0.37(+5.42%) |
Mar 17, 2009 | 7.364 | 7.364 | 6.585 | 6.743 | 4,630,386 | -0.72(-9.70%) |
Mar 16, 2009 | 7.826 | 7.867 | 7.412 | 7.467 | 2,311,772 | -0.10(-1.28%) |
Mar 13, 2009 | 7.702 | 7.853 | 7.247 | 7.564 | 0 | -0.06(-0.81%) |
Mar 12, 2009 | 7.481 | 7.653 | 6.992 | 7.626 | 2,973,780 | +0.10(+1.28%) |
Mar 11, 2009 | 7.695 | 7.950 | 7.295 | 7.529 | 2,713,273 | -0.17(-2.15%) |
Mar 10, 2009 | 7.109 | 7.812 | 7.102 | 7.695 | 3,515,216 | +0.84(+12.27%) |
Mar 09, 2009 | 6.516 | 7.157 | 6.488 | 6.854 | 2,177,511 | +0.21(+3.11%) |
Mar 06, 2009 | 6.778 | 6.978 | 6.412 | 6.647 | 0 | -0.03(-0.52%) |
Mar 05, 2009 | 6.964 | 7.171 | 6.599 | 6.681 | 2,413,954 | -0.52(-7.27%) |
Mar 04, 2009 | 6.861 | 7.467 | 6.681 | 7.205 | 3,512,742 | +1.08(+17.55%) |
Mar 02, 2009 | 6.819 | 6.888 | 6.088 | 6.130 | 2,913,219 | -0.91(-12.93%) |
Feb 27, 2009 | 6.840 | 7.391 | 6.667 | 7.040 | 0 | -0.03(-0.39%) |
Feb 26, 2009 | 7.502 | 7.578 | 7.040 | 7.067 | 1,999,112 | -0.13(-1.82%) |
Feb 25, 2009 | 7.302 | 7.488 | 6.943 | 7.198 | 2,526,276 | -0.19(-2.61%) |
Feb 24, 2009 | 7.074 | 7.440 | 6.826 | 7.391 | 2,832,439 | +0.45(+6.45%) |
Feb 23, 2009 | 7.585 | 7.757 | 6.902 | 6.943 | 3,512,724 | -0.68(-8.95%) |
Feb 20, 2009 | 7.481 | 7.778 | 7.302 | 7.626 | 3,545,964 | -0.06(-0.81%) |
Feb 19, 2009 | 7.681 | 8.053 | 7.660 | 7.688 | 3,077,572 | +0.15(+2.01%) |
Feb 18, 2009 | 8.053 | 8.053 | 7.371 | 7.536 | 2,802,018 | -0.42(-5.29%) |
Feb 17, 2009 | 8.412 | 8.419 | 7.929 | 7.957 | 2,506,969 | -0.88(-9.91%) |
Feb 13, 2009 | 8.674 | 8.964 | 8.626 | 8.833 | 1,966,753 | +0.21(+2.48%) |
Feb 12, 2009 | 8.260 | 8.702 | 8.136 | 8.619 | 2,322,579 | +0.12(+1.38%) |
Feb 11, 2009 | 8.522 | 8.826 | 8.205 | 8.502 | 1,972,931 | +0.08(+0.90%) |
Feb 10, 2009 | 9.315 | 9.598 | 8.343 | 8.426 | 2,980,884 | -1.04(-11.00%) |
Feb 09, 2009 | 9.467 | 9.908 | 9.150 | 9.467 | 2,052,030 | +0.01(+0.07%) |
Feb 06, 2009 | 8.984 | 9.653 | 8.970 | 9.460 | 2,852,331 | +0.54(+6.11%) |
Feb 05, 2009 | 8.557 | 9.032 | 8.440 | 8.915 | 2,263,441 | +0.26(+3.03%) |
Feb 04, 2009 | 8.391 | 8.929 | 8.390 | 8.653 | 2,870,630 | +0.31(+3.72%) |
Feb 03, 2009 | 7.819 | 8.405 | 7.819 | 8.343 | 2,856,648 | +0.54(+6.98%) |