Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.10 | 11.33 | 11.04 | 11.33 | 30,805,738 | +0.32(+2.92%) |
May 28, 2009 | 11.20 | 11.27 | 10.82 | 11.01 | 52,134,600 | -0.07(-0.63%) |
May 27, 2009 | 11.22 | 11.49 | 11.05 | 11.08 | 42,230,576 | -0.16(-1.43%) |
May 26, 2009 | 10.65 | 11.31 | 10.63 | 11.24 | 56,467,296 | +0.46(+4.24%) |
May 22, 2009 | 10.84 | 10.96 | 10.60 | 10.78 | 28,966,962 | +0.06(+0.58%) |
May 21, 2009 | 10.86 | 10.99 | 10.58 | 10.72 | 51,477,832 | -0.22(-2.00%) |
May 20, 2009 | 11.24 | 11.53 | 10.89 | 10.94 | 54,358,140 | -0.13(-1.19%) |
May 19, 2009 | 10.94 | 11.21 | 10.86 | 11.07 | 44,519,232 | +0.12(+1.09%) |
May 18, 2009 | 10.70 | 10.98 | 10.64 | 10.95 | 46,419,904 | +0.41(+3.91%) |
May 15, 2009 | 10.54 | 10.90 | 10.49 | 10.54 | 43,908,072 | -0.06(-0.54%) |
May 14, 2009 | 10.45 | 10.80 | 10.39 | 10.60 | 42,515,480 | +0.08(+0.74%) |
May 13, 2009 | 10.71 | 10.74 | 10.45 | 10.52 | 67,217,000 | -0.40(-3.70%) |
May 12, 2009 | 11.21 | 11.33 | 10.77 | 10.92 | 45,129,076 | -0.22(-2.00%) |
May 11, 2009 | 11.05 | 11.32 | 10.87 | 11.14 | 38,121,696 | -0.12(-1.02%) |
May 08, 2009 | 11.28 | 11.56 | 11.03 | 11.26 | 46,519,424 | +0.03(+0.26%) |
May 07, 2009 | 11.81 | 11.86 | 11.19 | 11.23 | 75,056,800 | -0.39(-3.37%) |
May 06, 2009 | 11.95 | 12.03 | 11.40 | 11.62 | 61,845,816 | -0.14(-1.23%) |
May 05, 2009 | 11.71 | 11.82 | 11.63 | 11.77 | 20,862,802 | +0.02(+0.18%) |
May 04, 2009 | 11.70 | 11.77 | 11.62 | 11.75 | 37,608,788 | +0.52(+4.63%) |
May 01, 2009 | 11.40 | 11.43 | 11.19 | 11.23 | 39,639,764 | -0.19(-1.66%) |
Apr 30, 2009 | 11.20 | 11.59 | 11.13 | 11.42 | 36,344,524 | +0.37(+3.36%) |
Apr 29, 2009 | 11.06 | 11.34 | 10.99 | 11.05 | 32,063,762 | +0.12(+1.09%) |
Apr 28, 2009 | 10.76 | 11.16 | 10.75 | 10.93 | 33,829,020 | +0.02(+0.23%) |
Apr 27, 2009 | 10.94 | 11.15 | 10.80 | 10.90 | 28,079,462 | -0.16(-1.45%) |
Apr 24, 2009 | 10.98 | 11.24 | 10.84 | 11.06 | 28,270,058 | +0.19(+1.74%) |
Apr 23, 2009 | 11.04 | 11.12 | 10.64 | 10.87 | 52,606,904 | -0.05(-0.45%) |
Apr 22, 2009 | 10.44 | 11.25 | 10.44 | 10.92 | 44,332,280 | +0.23(+2.12%) |
Apr 21, 2009 | 10.25 | 10.77 | 10.20 | 10.70 | 39,584,616 | +0.30(+2.85%) |
Apr 20, 2009 | 10.62 | 10.70 | 10.33 | 10.40 | 31,154,794 | -0.45(-4.10%) |
Apr 17, 2009 | 10.76 | 10.91 | 10.52 | 10.84 | 20,684,176 | +0.16(+1.50%) |
Apr 16, 2009 | 10.35 | 10.75 | 10.28 | 10.68 | 23,117,984 | +0.43(+4.22%) |
Apr 15, 2009 | 10.22 | 10.32 | 10.06 | 10.25 | 24,676,236 | -0.05(-0.48%) |
Apr 14, 2009 | 10.33 | 10.48 | 10.22 | 10.30 | 31,367,046 | -0.27(-2.53%) |
Apr 13, 2009 | 10.58 | 10.62 | 10.37 | 10.57 | 22,049,824 | -0.02(-0.23%) |
Apr 09, 2009 | 10.25 | 10.60 | 10.16 | 10.59 | 26,103,388 | +0.59(+5.94%) |
Apr 08, 2009 | 9.727 | 10.00 | 9.727 | 9.999 | 18,295,788 | +0.33(+3.41%) |
Apr 07, 2009 | 9.887 | 9.929 | 9.640 | 9.669 | 22,495,408 | -0.38(-3.77%) |
Apr 06, 2009 | 10.13 | 10.18 | 9.838 | 10.05 | 28,909,838 | -0.16(-1.54%) |
Apr 03, 2009 | 10.04 | 10.23 | 9.933 | 10.20 | 18,353,894 | +0.15(+1.52%) |
Apr 02, 2009 | 9.834 | 10.22 | 9.784 | 10.05 | 22,219,798 | +0.40(+4.19%) |
Apr 01, 2009 | 9.348 | 9.648 | 9.236 | 9.648 | 25,489,694 | +0.21(+2.18%) |
Mar 31, 2009 | 9.554 | 9.623 | 9.269 | 9.442 | 20,853,930 | -0.02(-0.26%) |
Mar 30, 2009 | 9.517 | 9.521 | 9.273 | 9.467 | 13,546,421 | -0.36(-3.65%) |
Mar 26, 2009 | 9.459 | 9.867 | 9.418 | 9.826 | 25,167,160 | +0.46(+4.88%) |
Mar 25, 2009 | 9.434 | 9.669 | 9.043 | 9.368 | 21,313,142 | +0.06(+0.66%) |
Mar 24, 2009 | 9.146 | 9.550 | 9.146 | 9.306 | 24,711,700 | -0.05(-0.57%) |
Mar 23, 2009 | 9.113 | 9.368 | 9.092 | 9.360 | 32,025,352 | +0.57(+6.47%) |
Mar 20, 2009 | 9.067 | 9.067 | 8.630 | 8.791 | 31,475,022 | -0.23(-2.60%) |
Mar 19, 2009 | 9.220 | 9.228 | 8.973 | 9.026 | 16,417,086 | -0.04(-0.45%) |
Mar 18, 2009 | 8.721 | 9.199 | 8.721 | 9.067 | 18,829,384 | +0.27(+3.04%) |
Mar 17, 2009 | 8.478 | 8.808 | 8.428 | 8.799 | 20,217,720 | +0.35(+4.10%) |
Mar 16, 2009 | 8.668 | 8.709 | 8.437 | 8.453 | 7,984,537 | -0.13(-1.54%) |
Mar 13, 2009 | 8.548 | 8.647 | 8.437 | 8.585 | 0 | +0.09(+1.07%) |
Mar 12, 2009 | 8.173 | 8.540 | 8.078 | 8.494 | 19,346,082 | +0.30(+3.72%) |
Mar 11, 2009 | 8.222 | 8.367 | 8.099 | 8.189 | 16,568,273 | +0.08(+0.97%) |
Mar 10, 2009 | 7.753 | 8.140 | 7.662 | 8.111 | 32,132,096 | +0.58(+7.72%) |
Mar 09, 2009 | 7.588 | 7.740 | 7.386 | 7.530 | 13,677,191 | -0.01(-0.16%) |
Mar 06, 2009 | 7.736 | 7.765 | 7.357 | 7.542 | 0 | -0.11(-1.40%) |
Mar 05, 2009 | 7.728 | 7.905 | 7.575 | 7.650 | 15,844,194 | -0.29(-3.63%) |
Mar 04, 2009 | 7.864 | 8.041 | 7.720 | 7.938 | 13,692,508 | +0.08(+1.00%) |