Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.02 | 10.30 | 9.947 | 10.30 | 22,010,506 | +0.36(+3.67%) |
May 28, 2009 | 10.50 | 10.50 | 9.723 | 9.933 | 32,920,284 | -0.31(-3.01%) |
May 27, 2009 | 10.35 | 10.56 | 10.21 | 10.24 | 17,785,248 | -0.11(-1.08%) |
May 26, 2009 | 9.877 | 10.44 | 9.793 | 10.35 | 21,119,344 | +0.38(+3.79%) |
May 22, 2009 | 9.954 | 10.07 | 9.779 | 9.975 | 16,035,023 | +0.13(+1.28%) |
May 21, 2009 | 10.08 | 10.11 | 9.723 | 9.849 | 14,535,262 | -0.34(-3.37%) |
May 20, 2009 | 10.16 | 10.69 | 10.14 | 10.19 | 31,536,880 | +0.22(+2.25%) |
May 19, 2009 | 9.996 | 10.09 | 9.751 | 9.968 | 18,406,486 | +0.06(+0.57%) |
May 18, 2009 | 9.814 | 10.04 | 9.667 | 9.912 | 22,150,914 | +0.19(+1.95%) |
May 15, 2009 | 9.926 | 10.05 | 9.625 | 9.723 | 23,504,848 | -0.14(-1.42%) |
May 14, 2009 | 9.436 | 9.954 | 9.436 | 9.863 | 18,803,974 | +0.43(+4.61%) |
May 13, 2009 | 9.590 | 9.688 | 9.318 | 9.429 | 22,219,990 | -0.32(-3.24%) |
May 12, 2009 | 9.982 | 10.03 | 9.590 | 9.744 | 29,375,760 | -0.11(-1.14%) |
May 11, 2009 | 10.07 | 10.14 | 9.821 | 9.856 | 17,119,338 | -0.35(-3.43%) |
May 08, 2009 | 10.38 | 10.56 | 10.07 | 10.21 | 24,108,370 | -0.06(-0.61%) |
May 07, 2009 | 11.07 | 11.12 | 10.16 | 10.27 | 29,173,412 | -0.74(-6.68%) |
May 06, 2009 | 10.89 | 11.10 | 10.79 | 11.00 | 27,107,606 | +0.29(+2.68%) |
May 05, 2009 | 10.37 | 10.75 | 10.37 | 10.72 | 23,123,990 | +0.28(+2.68%) |
May 04, 2009 | 10.37 | 10.47 | 10.36 | 10.44 | 22,001,178 | +0.43(+4.27%) |
May 01, 2009 | 10.45 | 10.45 | 9.625 | 10.01 | 33,226,952 | -0.23(-2.26%) |
Apr 30, 2009 | 10.71 | 10.77 | 10.16 | 10.24 | 32,496,722 | -0.16(-1.55%) |
Apr 29, 2009 | 10.40 | 10.58 | 10.34 | 10.40 | 26,957,778 | +0.11(+1.09%) |
Apr 28, 2009 | 10.85 | 10.85 | 10.22 | 10.29 | 38,536,492 | -0.81(-7.26%) |
Apr 27, 2009 | 10.99 | 11.46 | 10.87 | 11.10 | 47,926,052 | +0.36(+3.33%) |
Apr 24, 2009 | 10.65 | 10.81 | 10.30 | 10.74 | 30,654,768 | +0.15(+1.39%) |
Apr 23, 2009 | 10.47 | 10.61 | 10.16 | 10.59 | 22,286,394 | +0.26(+2.51%) |
Apr 22, 2009 | 10.46 | 10.64 | 10.26 | 10.33 | 23,257,618 | -0.24(-2.25%) |
Apr 21, 2009 | 10.08 | 10.76 | 10.00 | 10.57 | 19,614,118 | +0.35(+3.43%) |
Apr 20, 2009 | 10.53 | 10.63 | 10.16 | 10.22 | 13,854,113 | -0.48(-4.45%) |
Apr 17, 2009 | 10.65 | 10.76 | 10.40 | 10.70 | 25,738,052 | +0.15(+1.39%) |
Apr 16, 2009 | 10.38 | 10.65 | 10.23 | 10.55 | 17,039,584 | +0.25(+2.45%) |
Apr 15, 2009 | 10.25 | 10.32 | 9.982 | 10.30 | 13,788,731 | +0.08(+0.75%) |
Apr 14, 2009 | 10.40 | 10.42 | 10.17 | 10.22 | 18,140,308 | -0.14(-1.35%) |
Apr 13, 2009 | 10.35 | 10.45 | 10.21 | 10.36 | 19,894,982 | -0.22(-2.05%) |
Apr 09, 2009 | 10.82 | 10.86 | 10.52 | 10.58 | 27,605,734 | +0.13(+1.21%) |
Apr 08, 2009 | 10.30 | 10.52 | 10.16 | 10.45 | 20,273,618 | +0.34(+3.32%) |
Apr 07, 2009 | 10.54 | 10.54 | 10.09 | 10.12 | 37,396,888 | -0.90(-8.14%) |
Apr 06, 2009 | 11.07 | 11.10 | 10.77 | 11.01 | 38,182,628 | -0.17(-1.50%) |
Apr 03, 2009 | 10.65 | 11.21 | 10.40 | 11.18 | 38,752,752 | +0.50(+4.72%) |
Apr 02, 2009 | 10.18 | 10.78 | 10.09 | 10.68 | 60,274,348 | +0.76(+7.70%) |
Apr 01, 2009 | 9.288 | 10.17 | 9.246 | 9.912 | 57,349,328 | +0.62(+6.63%) |
Mar 31, 2009 | 9.127 | 9.506 | 9.099 | 9.295 | 23,090,224 | +0.28(+3.11%) |
Mar 30, 2009 | 9.267 | 9.281 | 8.798 | 9.015 | 24,609,936 | -0.95(-9.56%) |
Mar 26, 2009 | 9.583 | 10.12 | 9.583 | 9.968 | 35,656,184 | +0.50(+5.25%) |
Mar 25, 2009 | 9.351 | 9.730 | 9.148 | 9.471 | 35,163,020 | +0.25(+2.66%) |
Mar 24, 2009 | 9.120 | 9.457 | 9.036 | 9.225 | 32,813,364 | +0.13(+1.46%) |
Mar 23, 2009 | 9.106 | 9.166 | 9.043 | 9.092 | 58,587,708 | +0.39(+4.42%) |
Mar 20, 2009 | 9.106 | 9.239 | 8.630 | 8.707 | 41,373,936 | -0.15(-1.74%) |
Mar 19, 2009 | 9.281 | 9.281 | 8.455 | 8.861 | 37,726,108 | +0.11(+1.20%) |
Mar 18, 2009 | 8.616 | 8.896 | 8.343 | 8.756 | 22,413,764 | +0.06(+0.73%) |
Mar 17, 2009 | 7.958 | 8.693 | 7.873 | 8.693 | 31,773,728 | +0.73(+9.15%) |
Mar 16, 2009 | 8.259 | 8.378 | 7.944 | 7.965 | 15,754,861 | -0.24(-2.90%) |
Mar 13, 2009 | 8.357 | 8.392 | 7.866 | 8.203 | 0 | -0.10(-1.18%) |
Mar 12, 2009 | 7.944 | 8.322 | 7.845 | 8.301 | 25,627,066 | +0.32(+4.04%) |
Mar 11, 2009 | 7.859 | 8.049 | 7.796 | 7.979 | 22,120,534 | +0.13(+1.70%) |
Mar 10, 2009 | 7.152 | 7.880 | 7.110 | 7.845 | 29,987,798 | +0.85(+12.11%) |
Mar 09, 2009 | 7.019 | 7.495 | 6.949 | 6.998 | 20,447,848 | -0.11(-1.48%) |
Mar 06, 2009 | 7.124 | 7.460 | 6.907 | 7.103 | 0 | +0.04(+0.50%) |
Mar 05, 2009 | 7.180 | 7.369 | 7.005 | 7.068 | 26,194,806 | -0.27(-3.72%) |
Mar 04, 2009 | 6.416 | 7.621 | 6.416 | 7.341 | 30,338,484 | +0.69(+10.43%) |