Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.35 | 16.99 | 15.70 | 16.39 | 3,559,087 | +0.79(+5.10%) |
Apr 29, 2009 | 14.74 | 15.80 | 14.22 | 15.59 | 3,672,033 | +1.41(+9.95%) |
Apr 28, 2009 | 13.57 | 14.90 | 13.41 | 14.18 | 3,789,766 | +0.45(+3.27%) |
Apr 27, 2009 | 15.12 | 15.12 | 13.38 | 13.73 | 3,665,869 | -1.49(-9.77%) |
Apr 24, 2009 | 14.84 | 15.49 | 14.19 | 15.22 | 5,063,364 | +0.64(+4.43%) |
Apr 23, 2009 | 14.19 | 14.74 | 13.50 | 14.57 | 4,250,416 | +0.48(+3.38%) |
Apr 22, 2009 | 13.48 | 15.41 | 12.94 | 14.10 | 5,232,763 | +0.50(+3.64%) |
Apr 21, 2009 | 11.10 | 13.66 | 10.76 | 13.60 | 6,395,497 | +2.03(+17.53%) |
Apr 20, 2009 | 13.97 | 13.97 | 11.16 | 11.57 | 6,364,632 | -2.79(-19.40%) |
Apr 17, 2009 | 12.80 | 15.71 | 12.33 | 14.36 | 7,105,411 | +1.56(+12.20%) |
Apr 16, 2009 | 12.25 | 13.93 | 11.11 | 12.80 | 7,364,136 | +0.55(+4.50%) |
Apr 15, 2009 | 11.11 | 12.25 | 10.36 | 12.25 | 5,440,494 | +1.12(+10.08%) |
Apr 14, 2009 | 12.15 | 13.26 | 10.81 | 11.12 | 7,495,446 | -1.22(-9.85%) |
Apr 13, 2009 | 10.78 | 12.62 | 10.47 | 12.34 | 4,548,125 | +1.05(+9.27%) |
Apr 09, 2009 | 9.563 | 11.57 | 9.497 | 11.29 | 6,429,444 | +2.18(+23.90%) |
Apr 08, 2009 | 8.525 | 9.413 | 8.394 | 9.114 | 4,318,132 | +0.75(+8.94%) |
Apr 07, 2009 | 8.908 | 9.142 | 8.366 | 8.366 | 3,553,773 | -0.79(-8.67%) |
Apr 06, 2009 | 9.254 | 9.628 | 8.301 | 9.161 | 4,675,420 | -0.04(-0.41%) |
Apr 03, 2009 | 7.581 | 10.30 | 7.525 | 9.198 | 11,515,263 | +1.68(+22.39%) |
Apr 02, 2009 | 7.263 | 8.179 | 7.142 | 7.516 | 7,506,197 | +0.68(+9.99%) |
Apr 01, 2009 | 5.562 | 7.058 | 5.562 | 6.833 | 8,044,141 | +0.98(+16.77%) |
Mar 31, 2009 | 5.534 | 6.067 | 5.487 | 5.852 | 6,489,090 | +0.41(+7.56%) |
Mar 30, 2009 | 5.506 | 5.889 | 5.095 | 5.440 | 5,758,173 | -0.44(-7.47%) |
Mar 26, 2009 | 6.478 | 6.487 | 5.590 | 5.880 | 7,161,260 | -0.08(-1.41%) |
Mar 25, 2009 | 6.899 | 6.955 | 5.422 | 5.964 | 6,552,584 | -0.51(-7.94%) |
Mar 24, 2009 | 6.730 | 7.216 | 6.319 | 6.478 | 5,048,934 | -0.37(-5.46%) |
Mar 23, 2009 | 6.291 | 7.114 | 6.289 | 6.852 | 7,650,720 | +1.07(+18.42%) |
Mar 20, 2009 | 7.628 | 7.637 | 5.786 | 5.786 | 6,439,302 | -1.94(-25.15%) |
Mar 19, 2009 | 8.665 | 8.796 | 7.637 | 7.731 | 4,163,117 | -0.69(-8.21%) |
Mar 18, 2009 | 8.002 | 8.581 | 7.291 | 8.422 | 4,495,325 | +0.38(+4.77%) |
Mar 17, 2009 | 7.179 | 8.048 | 6.824 | 8.039 | 3,253,342 | +0.87(+12.13%) |
Mar 16, 2009 | 8.170 | 8.170 | 7.132 | 7.170 | 3,593,100 | -0.81(-10.19%) |
Mar 13, 2009 | 8.955 | 9.189 | 7.740 | 7.983 | 0 | -0.71(-8.17%) |
Mar 12, 2009 | 8.235 | 8.843 | 7.731 | 8.693 | 4,976,696 | +0.47(+5.68%) |
Mar 11, 2009 | 9.021 | 9.077 | 8.002 | 8.226 | 4,317,078 | -0.50(-5.78%) |
Mar 10, 2009 | 7.263 | 9.292 | 6.927 | 8.731 | 5,671,691 | +1.94(+28.47%) |
Mar 09, 2009 | 6.637 | 6.871 | 6.310 | 6.796 | 3,973,779 | +0.09(+1.39%) |
Mar 06, 2009 | 7.646 | 7.899 | 5.609 | 6.702 | 0 | -0.89(-11.70%) |
Mar 05, 2009 | 8.329 | 8.768 | 7.385 | 7.590 | 4,387,513 | -1.25(-14.16%) |
Mar 04, 2009 | 8.609 | 9.329 | 8.226 | 8.843 | 3,366,967 | +0.15(+1.72%) |
Mar 02, 2009 | 10.47 | 10.57 | 8.329 | 8.693 | 3,676,107 | -1.98(-18.56%) |
Feb 27, 2009 | 10.42 | 11.20 | 10.25 | 10.68 | 0 | -0.11(-1.04%) |
Feb 26, 2009 | 11.85 | 11.85 | 10.73 | 10.79 | 3,034,693 | -0.43(-3.83%) |
Feb 25, 2009 | 10.83 | 11.69 | 10.09 | 11.22 | 4,319,660 | +0.79(+7.53%) |
Feb 24, 2009 | 9.712 | 10.62 | 9.264 | 10.43 | 3,714,578 | +0.84(+8.77%) |
Feb 23, 2009 | 10.65 | 11.00 | 9.497 | 9.591 | 3,380,246 | -0.88(-8.39%) |
Feb 20, 2009 | 9.254 | 10.86 | 9.254 | 10.47 | 0 | +0.40(+3.99%) |
Feb 19, 2009 | 10.30 | 10.93 | 9.899 | 10.07 | 3,643,372 | -0.02(-0.19%) |
Feb 18, 2009 | 10.99 | 11.03 | 9.815 | 10.09 | 3,603,523 | -1.19(-10.53%) |
Feb 17, 2009 | 12.54 | 12.54 | 11.23 | 11.27 | 4,030,387 | -1.38(-10.93%) |
Feb 13, 2009 | 13.26 | 13.75 | 12.63 | 12.66 | 3,221,906 | -1.25(-9.01%) |
Feb 12, 2009 | 13.97 | 14.39 | 12.68 | 13.91 | 5,091,884 | -0.50(-3.50%) |
Feb 11, 2009 | 15.11 | 15.78 | 13.39 | 14.41 | 6,038,555 | -0.07(-0.45%) |
Feb 10, 2009 | 15.18 | 16.02 | 14.35 | 14.48 | 4,886,923 | -0.88(-5.72%) |
Feb 09, 2009 | 14.20 | 15.54 | 14.11 | 15.36 | 3,229,949 | +1.25(+8.88%) |
Feb 06, 2009 | 13.12 | 14.68 | 12.95 | 14.11 | 0 | +1.03(+7.86%) |
Feb 05, 2009 | 12.71 | 13.83 | 12.52 | 13.08 | 3,028,182 | +0.12(+0.94%) |
Feb 04, 2009 | 13.20 | 13.71 | 12.78 | 12.96 | 3,185,542 | -0.23(-1.77%) |
Feb 03, 2009 | 13.75 | 14.49 | 12.90 | 13.19 | 3,202,935 | -0.46(-3.36%) |