Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.70 | 12.70 | 12.11 | 12.49 | 21,749,198 | -0.17(-1.36%) |
May 28, 2009 | 12.01 | 12.71 | 11.97 | 12.67 | 21,291,668 | +0.86(+7.24%) |
May 27, 2009 | 12.71 | 12.78 | 11.79 | 11.81 | 22,094,574 | -1.01(-7.90%) |
May 26, 2009 | 12.04 | 12.82 | 11.98 | 12.82 | 19,354,118 | +0.69(+5.68%) |
May 22, 2009 | 12.08 | 12.37 | 11.81 | 12.13 | 16,017,875 | +0.13(+1.08%) |
May 21, 2009 | 11.93 | 12.13 | 11.68 | 12.00 | 18,690,318 | -0.10(-0.84%) |
May 20, 2009 | 12.37 | 12.98 | 12.07 | 12.11 | 27,074,850 | +0.11(+0.94%) |
May 19, 2009 | 12.44 | 12.61 | 11.97 | 11.99 | 22,942,206 | -0.51(-4.05%) |
May 18, 2009 | 11.55 | 12.57 | 11.44 | 12.50 | 28,669,068 | +1.19(+10.52%) |
May 15, 2009 | 11.75 | 11.75 | 11.26 | 11.31 | 20,030,580 | -0.57(-4.77%) |
May 14, 2009 | 11.11 | 12.08 | 10.92 | 11.88 | 22,216,460 | +0.74(+6.63%) |
May 13, 2009 | 11.68 | 11.70 | 10.99 | 11.14 | 27,351,194 | -0.92(-7.62%) |
May 12, 2009 | 12.24 | 12.36 | 11.57 | 12.06 | 22,991,288 | +0.21(+1.75%) |
May 11, 2009 | 12.76 | 12.79 | 11.75 | 11.85 | 27,972,014 | -1.40(-10.59%) |
May 08, 2009 | 11.81 | 13.25 | 11.75 | 13.25 | 30,983,866 | +1.09(+9.00%) |
May 07, 2009 | 12.13 | 12.40 | 11.56 | 12.16 | 29,736,336 | +0.38(+3.20%) |
May 06, 2009 | 11.18 | 11.89 | 10.95 | 11.78 | 36,420,468 | +0.94(+8.63%) |
May 05, 2009 | 10.58 | 11.17 | 10.49 | 10.85 | 21,256,476 | +0.20(+1.92%) |
May 04, 2009 | 10.16 | 10.74 | 10.12 | 10.64 | 28,001,088 | +0.32(+3.14%) |
May 01, 2009 | 10.20 | 10.47 | 10.07 | 10.32 | 17,224,580 | +0.15(+1.49%) |
Apr 30, 2009 | 10.37 | 10.72 | 10.07 | 10.17 | 34,283,144 | -0.08(-0.82%) |
Apr 29, 2009 | 9.939 | 10.44 | 9.753 | 10.25 | 26,062,418 | +0.55(+5.62%) |
Apr 28, 2009 | 9.766 | 9.992 | 9.678 | 9.706 | 21,853,566 | -0.17(-1.68%) |
Apr 27, 2009 | 9.844 | 10.09 | 9.675 | 9.872 | 23,049,016 | -0.20(-1.99%) |
Apr 24, 2009 | 10.05 | 10.29 | 9.784 | 10.07 | 25,513,686 | -0.01(-0.14%) |
Apr 23, 2009 | 9.897 | 10.19 | 9.583 | 10.09 | 24,542,620 | +0.35(+3.62%) |
Apr 22, 2009 | 9.675 | 10.43 | 9.471 | 9.735 | 39,083,384 | -0.57(-5.53%) |
Apr 21, 2009 | 8.418 | 10.34 | 8.299 | 10.30 | 52,501,832 | +1.52(+17.26%) |
Apr 20, 2009 | 9.587 | 9.664 | 8.756 | 8.788 | 48,131,776 | -1.31(-13.00%) |
Apr 17, 2009 | 9.238 | 10.30 | 9.238 | 10.10 | 35,117,416 | +0.70(+7.45%) |
Apr 16, 2009 | 8.918 | 9.615 | 8.689 | 9.400 | 34,071,408 | +0.56(+6.37%) |
Apr 15, 2009 | 8.348 | 8.865 | 8.059 | 8.837 | 20,802,420 | +0.43(+5.06%) |
Apr 14, 2009 | 8.809 | 9.256 | 8.341 | 8.411 | 34,394,096 | -0.65(-7.22%) |
Apr 13, 2009 | 8.601 | 9.101 | 8.397 | 9.066 | 31,916,908 | +0.29(+3.25%) |
Apr 09, 2009 | 7.707 | 8.791 | 7.655 | 8.781 | 40,396,212 | +1.43(+19.44%) |
Apr 08, 2009 | 7.672 | 7.774 | 7.155 | 7.352 | 23,056,884 | +0.25(+3.57%) |
Apr 07, 2009 | 7.176 | 7.268 | 6.940 | 7.099 | 21,962,534 | -0.17(-2.37%) |
Apr 06, 2009 | 7.116 | 7.408 | 7.039 | 7.271 | 17,311,404 | -0.14(-1.85%) |
Apr 03, 2009 | 7.246 | 7.436 | 7.000 | 7.408 | 24,813,898 | +0.15(+2.13%) |
Apr 02, 2009 | 6.951 | 7.391 | 6.916 | 7.253 | 31,296,396 | +0.65(+9.92%) |
Apr 01, 2009 | 6.553 | 6.701 | 6.071 | 6.599 | 34,449,172 | -0.21(-3.15%) |
Mar 31, 2009 | 6.416 | 6.863 | 6.335 | 6.814 | 26,775,314 | +0.26(+4.03%) |
Mar 30, 2009 | 6.588 | 6.641 | 6.159 | 6.550 | 27,945,002 | -0.74(-10.18%) |
Mar 26, 2009 | 7.116 | 7.380 | 6.902 | 7.292 | 31,047,682 | +0.29(+4.17%) |
Mar 25, 2009 | 7.676 | 7.813 | 6.546 | 7.000 | 44,619,764 | -0.60(-7.92%) |
Mar 24, 2009 | 7.317 | 8.066 | 7.144 | 7.602 | 35,749,024 | -0.03(-0.42%) |
Mar 23, 2009 | 7.043 | 7.637 | 6.997 | 7.634 | 38,303,080 | +1.16(+18.01%) |
Mar 20, 2009 | 7.077 | 7.077 | 6.349 | 6.469 | 32,615,806 | -0.86(-11.72%) |
Mar 19, 2009 | 5.666 | 7.690 | 6.905 | 7.327 | 50,286,780 | -0.08(-1.05%) |
Mar 18, 2009 | 5.666 | 7.422 | 5.532 | 7.405 | 63,031,004 | +1.72(+30.28%) |
Mar 17, 2009 | 5.427 | 5.694 | 5.043 | 5.684 | 30,715,428 | +0.41(+7.81%) |
Mar 16, 2009 | 5.325 | 5.828 | 5.244 | 5.272 | 34,129,804 | +0.14(+2.74%) |
Mar 13, 2009 | 5.346 | 5.603 | 4.751 | 5.131 | 0 | -0.12(-2.28%) |
Mar 12, 2009 | 4.790 | 5.325 | 4.424 | 5.251 | 39,533,484 | +0.46(+9.54%) |
Mar 11, 2009 | 4.727 | 4.864 | 4.512 | 4.793 | 33,314,894 | +0.18(+3.97%) |
Mar 10, 2009 | 4.149 | 4.656 | 3.987 | 4.610 | 44,517,796 | +0.57(+14.01%) |
Mar 09, 2009 | 3.921 | 4.396 | 3.811 | 4.044 | 54,224,372 | -0.69(-14.51%) |
Mar 06, 2009 | 4.966 | 4.990 | 4.452 | 4.730 | 0 | -0.07(-1.39%) |
Mar 05, 2009 | 5.103 | 5.117 | 4.624 | 4.797 | 43,463,728 | -0.48(-9.07%) |
Mar 04, 2009 | 5.374 | 5.448 | 4.807 | 5.276 | 33,777,080 | -0.39(-6.95%) |