Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.989 | 9.989 | 9.427 | 9.560 | 2,034,087 | -0.19(-1.95%) |
May 28, 2009 | 9.913 | 10.38 | 9.370 | 9.751 | 2,214,162 | +0.04(+0.39%) |
May 27, 2009 | 9.865 | 10.52 | 9.579 | 9.713 | 2,470,078 | +0.01(+0.10%) |
May 26, 2009 | 8.675 | 9.817 | 8.665 | 9.703 | 2,292,912 | +0.77(+8.64%) |
May 22, 2009 | 9.484 | 9.484 | 8.884 | 8.932 | 1,917,618 | -0.50(-5.25%) |
May 21, 2009 | 9.875 | 9.989 | 9.284 | 9.427 | 2,693,074 | -0.59(-5.89%) |
May 20, 2009 | 10.45 | 10.70 | 9.989 | 10.02 | 2,852,802 | -0.15(-1.50%) |
May 19, 2009 | 10.19 | 10.46 | 9.832 | 10.17 | 2,539,946 | +0.01(+0.09%) |
May 18, 2009 | 9.151 | 10.19 | 9.151 | 10.16 | 3,188,281 | +1.13(+12.55%) |
May 15, 2009 | 9.275 | 9.589 | 8.818 | 9.027 | 2,988,196 | -0.14(-1.56%) |
May 14, 2009 | 9.008 | 9.513 | 8.494 | 9.170 | 4,216,479 | +0.03(+0.31%) |
May 13, 2009 | 10.14 | 10.34 | 9.056 | 9.141 | 4,167,564 | -1.45(-13.67%) |
May 12, 2009 | 11.62 | 11.83 | 10.01 | 10.59 | 4,401,687 | -1.23(-10.39%) |
May 11, 2009 | 11.37 | 12.05 | 11.00 | 11.82 | 3,463,714 | +0.16(+1.39%) |
May 08, 2009 | 11.19 | 12.25 | 11.07 | 11.66 | 5,042,389 | +0.70(+6.44%) |
May 07, 2009 | 11.61 | 12.00 | 10.79 | 10.95 | 5,346,604 | -0.19(-1.71%) |
May 06, 2009 | 12.00 | 12.13 | 9.798 | 11.14 | 9,444,093 | +0.37(+3.45%) |
May 05, 2009 | 9.970 | 10.77 | 9.789 | 10.77 | 5,105,929 | +1.23(+12.87%) |
May 04, 2009 | 9.351 | 9.570 | 9.198 | 9.541 | 3,008,666 | +0.75(+8.56%) |
May 01, 2009 | 8.627 | 8.846 | 8.275 | 8.789 | 3,456,435 | +0.04(+0.44%) |
Apr 30, 2009 | 9.056 | 9.332 | 8.684 | 8.751 | 4,408,704 | +0.36(+4.31%) |
Apr 29, 2009 | 7.761 | 8.760 | 7.665 | 8.389 | 7,026,510 | +0.75(+9.85%) |
Apr 28, 2009 | 7.456 | 7.742 | 7.228 | 7.637 | 2,503,388 | +0.03(+0.38%) |
Apr 27, 2009 | 7.170 | 7.684 | 6.923 | 7.608 | 3,005,286 | +0.03(+0.38%) |
Apr 24, 2009 | 6.361 | 7.703 | 6.323 | 7.580 | 5,781,972 | +1.32(+21.16%) |
Apr 23, 2009 | 5.866 | 6.370 | 5.809 | 6.256 | 3,087,445 | +0.45(+7.71%) |
Apr 22, 2009 | 5.513 | 5.970 | 5.094 | 5.809 | 4,002,076 | +0.50(+9.52%) |
Apr 21, 2009 | 5.009 | 5.437 | 4.952 | 5.304 | 1,971,415 | +0.19(+3.72%) |
Apr 20, 2009 | 5.742 | 5.742 | 4.961 | 5.113 | 1,915,449 | -0.66(-11.39%) |
Apr 17, 2009 | 5.866 | 5.989 | 5.513 | 5.770 | 2,960,655 | -0.10(-1.62%) |
Apr 16, 2009 | 5.713 | 5.975 | 5.570 | 5.866 | 1,321,856 | +0.22(+3.88%) |
Apr 15, 2009 | 6.075 | 6.113 | 5.466 | 5.647 | 2,365,737 | -0.33(-5.57%) |
Apr 14, 2009 | 6.342 | 6.637 | 5.818 | 5.980 | 4,160,598 | -0.56(-8.59%) |
Apr 13, 2009 | 5.637 | 6.646 | 5.523 | 6.542 | 4,410,222 | +0.67(+11.35%) |
Apr 09, 2009 | 5.171 | 5.885 | 5.123 | 5.875 | 2,355,297 | +0.90(+18.20%) |
Apr 08, 2009 | 4.856 | 5.018 | 4.694 | 4.971 | 978,668 | +0.26(+5.45%) |
Apr 07, 2009 | 5.237 | 5.323 | 4.647 | 4.713 | 2,177,911 | -0.64(-11.92%) |
Apr 06, 2009 | 5.113 | 5.980 | 4.847 | 5.351 | 5,646,276 | +0.11(+2.18%) |
Apr 03, 2009 | 4.828 | 5.237 | 4.647 | 5.237 | 3,362,785 | +0.53(+11.34%) |
Apr 02, 2009 | 3.923 | 4.733 | 3.866 | 4.704 | 3,651,014 | +0.97(+26.02%) |
Apr 01, 2009 | 3.457 | 3.876 | 3.409 | 3.733 | 1,085,956 | +0.18(+5.09%) |
Mar 31, 2009 | 3.609 | 3.628 | 3.466 | 3.552 | 658,838 | +0.04(+1.08%) |
Mar 30, 2009 | 3.571 | 3.676 | 3.389 | 3.514 | 867,888 | -0.42(-10.65%) |
Mar 26, 2009 | 3.933 | 3.999 | 3.799 | 3.933 | 1,087,580 | +0.09(+2.23%) |
Mar 25, 2009 | 3.809 | 4.009 | 3.609 | 3.847 | 1,250,567 | +0.10(+2.80%) |
Mar 24, 2009 | 3.809 | 3.923 | 3.637 | 3.742 | 1,088,352 | -0.15(-3.91%) |
Mar 23, 2009 | 3.571 | 3.914 | 3.561 | 3.895 | 1,386,661 | +0.23(+6.23%) |
Mar 20, 2009 | 3.980 | 3.990 | 3.428 | 3.666 | 1,507,422 | -0.28(-7.00%) |
Mar 19, 2009 | 4.447 | 4.447 | 3.743 | 3.942 | 1,115,714 | +0.08(+1.97%) |
Mar 18, 2009 | 3.799 | 3.923 | 3.485 | 3.866 | 965,759 | +0.10(+2.78%) |
Mar 17, 2009 | 3.438 | 3.761 | 3.285 | 3.761 | 1,086,575 | +0.32(+9.42%) |
Mar 16, 2009 | 3.923 | 4.028 | 3.409 | 3.438 | 1,737,292 | -0.40(-10.42%) |
Mar 13, 2009 | 4.028 | 4.333 | 3.780 | 3.837 | 0 | -0.12(-3.12%) |
Mar 12, 2009 | 3.438 | 4.104 | 3.380 | 3.961 | 2,177,130 | +0.45(+12.74%) |
Mar 11, 2009 | 3.428 | 3.866 | 3.352 | 3.514 | 1,481,700 | +0.12(+3.65%) |
Mar 10, 2009 | 3.038 | 3.628 | 3.009 | 3.390 | 2,405,131 | +0.46(+15.58%) |
Mar 09, 2009 | 2.961 | 3.314 | 2.904 | 2.933 | 1,374,155 | -0.02(-0.65%) |
Mar 06, 2009 | 3.142 | 3.266 | 2.819 | 2.952 | 0 | -0.21(-6.63%) |
Mar 05, 2009 | 3.028 | 3.438 | 2.885 | 3.161 | 1,929,629 | +0.11(+3.75%) |
Mar 04, 2009 | 3.599 | 3.599 | 2.999 | 3.047 | 3,000,029 | -0.55(-15.34%) |