Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.989 | 9.989 | 9.427 | 9.561 | 2,034,012 | -0.19(-1.95%) |
May 28, 2009 | 9.913 | 10.38 | 9.370 | 9.751 | 2,214,080 | +0.04(+0.39%) |
May 27, 2009 | 9.865 | 10.52 | 9.580 | 9.713 | 2,469,987 | +0.01(+0.10%) |
May 26, 2009 | 8.675 | 9.818 | 8.666 | 9.703 | 2,292,827 | +0.77(+8.64%) |
May 22, 2009 | 9.484 | 9.484 | 8.885 | 8.932 | 1,917,548 | -0.50(-5.25%) |
May 21, 2009 | 9.875 | 9.989 | 9.284 | 9.427 | 2,692,974 | -0.59(-5.89%) |
May 20, 2009 | 10.45 | 10.70 | 9.989 | 10.02 | 2,852,696 | -0.15(-1.50%) |
May 19, 2009 | 10.19 | 10.47 | 9.832 | 10.17 | 2,539,852 | +0.01(+0.09%) |
May 18, 2009 | 9.151 | 10.19 | 9.151 | 10.16 | 3,188,163 | +1.13(+12.55%) |
May 15, 2009 | 9.275 | 9.589 | 8.818 | 9.027 | 2,988,085 | -0.14(-1.56%) |
May 14, 2009 | 9.008 | 9.513 | 8.494 | 9.170 | 4,216,323 | +0.03(+0.31%) |
May 13, 2009 | 10.14 | 10.34 | 9.056 | 9.142 | 4,167,410 | -1.45(-13.67%) |
May 12, 2009 | 11.62 | 11.83 | 10.01 | 10.59 | 4,401,524 | -1.23(-10.39%) |
May 11, 2009 | 11.37 | 12.05 | 11.00 | 11.82 | 3,463,586 | +0.16(+1.39%) |
May 08, 2009 | 11.19 | 12.25 | 11.07 | 11.66 | 5,042,203 | +0.70(+6.44%) |
May 07, 2009 | 11.61 | 12.00 | 10.79 | 10.95 | 5,346,406 | -0.19(-1.71%) |
May 06, 2009 | 12.00 | 12.13 | 9.799 | 11.14 | 9,443,744 | +0.37(+3.45%) |
May 05, 2009 | 9.970 | 10.77 | 9.789 | 10.77 | 5,105,740 | +1.23(+12.87%) |
May 04, 2009 | 9.351 | 9.570 | 9.199 | 9.542 | 3,008,555 | +0.75(+8.56%) |
May 01, 2009 | 8.627 | 8.846 | 8.275 | 8.789 | 3,456,307 | +0.04(+0.44%) |
Apr 30, 2009 | 9.056 | 9.332 | 8.685 | 8.751 | 4,408,541 | +0.36(+4.31%) |
Apr 29, 2009 | 7.761 | 8.761 | 7.666 | 8.389 | 7,026,250 | +0.75(+9.85%) |
Apr 28, 2009 | 7.456 | 7.742 | 7.228 | 7.637 | 2,503,295 | +0.03(+0.38%) |
Apr 27, 2009 | 7.170 | 7.685 | 6.923 | 7.609 | 3,005,175 | +0.03(+0.38%) |
Apr 24, 2009 | 6.361 | 7.704 | 6.323 | 7.580 | 5,781,758 | +1.32(+21.16%) |
Apr 23, 2009 | 5.866 | 6.371 | 5.809 | 6.256 | 3,087,331 | +0.45(+7.70%) |
Apr 22, 2009 | 5.514 | 5.971 | 5.095 | 5.809 | 4,001,928 | +0.50(+9.52%) |
Apr 21, 2009 | 5.009 | 5.437 | 4.952 | 5.304 | 1,971,342 | +0.19(+3.72%) |
Apr 20, 2009 | 5.742 | 5.742 | 4.961 | 5.114 | 1,915,378 | -0.66(-11.39%) |
Apr 17, 2009 | 5.866 | 5.990 | 5.514 | 5.771 | 2,960,545 | -0.10(-1.62%) |
Apr 16, 2009 | 5.714 | 5.975 | 5.571 | 5.866 | 1,321,807 | +0.22(+3.88%) |
Apr 15, 2009 | 6.075 | 6.113 | 5.466 | 5.647 | 2,365,649 | -0.33(-5.57%) |
Apr 14, 2009 | 6.342 | 6.637 | 5.818 | 5.980 | 4,160,444 | -0.56(-8.59%) |
Apr 13, 2009 | 5.637 | 6.647 | 5.523 | 6.542 | 4,410,059 | +0.67(+11.35%) |
Apr 09, 2009 | 5.171 | 5.885 | 5.123 | 5.875 | 2,355,210 | +0.90(+18.20%) |
Apr 08, 2009 | 4.856 | 5.018 | 4.695 | 4.971 | 978,632 | +0.26(+5.45%) |
Apr 07, 2009 | 5.237 | 5.323 | 4.647 | 4.714 | 2,177,831 | -0.64(-11.92%) |
Apr 06, 2009 | 5.114 | 5.980 | 4.847 | 5.352 | 5,646,067 | +0.11(+2.18%) |
Apr 03, 2009 | 4.828 | 5.237 | 4.647 | 5.237 | 3,362,660 | +0.53(+11.34%) |
Apr 02, 2009 | 3.923 | 4.733 | 3.866 | 4.704 | 3,650,879 | +0.97(+26.02%) |
Apr 01, 2009 | 3.457 | 3.876 | 3.409 | 3.733 | 1,085,915 | +0.18(+5.09%) |
Mar 31, 2009 | 3.609 | 3.628 | 3.466 | 3.552 | 658,813 | +0.04(+1.08%) |
Mar 30, 2009 | 3.571 | 3.676 | 3.390 | 3.514 | 867,856 | -0.42(-10.65%) |
Mar 26, 2009 | 3.933 | 3.999 | 3.800 | 3.933 | 1,087,540 | +0.09(+2.23%) |
Mar 25, 2009 | 3.809 | 4.009 | 3.609 | 3.847 | 1,250,520 | +0.10(+2.80%) |
Mar 24, 2009 | 3.809 | 3.923 | 3.638 | 3.742 | 1,088,312 | -0.15(-3.91%) |
Mar 23, 2009 | 3.571 | 3.914 | 3.561 | 3.895 | 1,386,610 | +0.23(+6.23%) |
Mar 20, 2009 | 3.980 | 3.990 | 3.428 | 3.666 | 1,507,367 | -0.28(-7.00%) |
Mar 19, 2009 | 4.447 | 4.447 | 3.743 | 3.942 | 1,115,673 | +0.08(+1.97%) |
Mar 18, 2009 | 3.800 | 3.923 | 3.485 | 3.866 | 965,723 | +0.10(+2.78%) |
Mar 17, 2009 | 3.438 | 3.761 | 3.285 | 3.761 | 1,086,535 | +0.32(+9.42%) |
Mar 16, 2009 | 3.923 | 4.028 | 3.409 | 3.438 | 1,737,228 | -0.40(-10.42%) |
Mar 13, 2009 | 4.028 | 4.333 | 3.780 | 3.838 | 0 | -0.12(-3.12%) |
Mar 12, 2009 | 3.438 | 4.104 | 3.381 | 3.961 | 2,177,049 | +0.45(+12.74%) |
Mar 11, 2009 | 3.428 | 3.866 | 3.352 | 3.514 | 1,481,645 | +0.12(+3.65%) |
Mar 10, 2009 | 3.038 | 3.628 | 3.009 | 3.390 | 2,405,042 | +0.46(+15.58%) |
Mar 09, 2009 | 2.962 | 3.314 | 2.904 | 2.933 | 1,374,104 | -0.02(-0.64%) |
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 | 1,929,558 | +0.11(+3.75%) |
Mar 04, 2009 | 3.600 | 3.600 | 3.000 | 3.047 | 2,999,918 | -0.55(-15.34%) |