Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.71 | 11.93 | 11.63 | 11.92 | 5,500,677 | +0.31(+2.71%) |
May 28, 2009 | 11.26 | 11.66 | 10.99 | 11.60 | 7,300,561 | +0.53(+4.79%) |
May 27, 2009 | 11.44 | 11.64 | 11.05 | 11.07 | 6,342,102 | -0.44(-3.81%) |
May 26, 2009 | 11.00 | 11.51 | 10.97 | 11.51 | 7,298,709 | +0.47(+4.25%) |
May 22, 2009 | 11.41 | 11.42 | 11.03 | 11.04 | 6,049,600 | +0.06(+0.51%) |
May 21, 2009 | 10.88 | 11.23 | 10.78 | 10.99 | 7,297,744 | +0.04(+0.34%) |
May 20, 2009 | 11.16 | 11.41 | 10.87 | 10.95 | 9,728,008 | -0.01(-0.06%) |
May 19, 2009 | 11.02 | 11.34 | 10.94 | 10.96 | 8,736,340 | +0.15(+1.43%) |
May 18, 2009 | 10.54 | 10.84 | 10.41 | 10.80 | 7,013,728 | +1.01(+10.34%) |
May 15, 2009 | 10.13 | 10.28 | 9.597 | 9.789 | 10,446,957 | -0.02(-0.25%) |
May 14, 2009 | 9.517 | 9.887 | 9.468 | 9.813 | 11,157,479 | +0.80(+8.90%) |
May 13, 2009 | 9.178 | 9.406 | 8.918 | 9.011 | 11,141,990 | -0.88(-8.86%) |
May 12, 2009 | 10.40 | 10.41 | 9.610 | 9.887 | 8,905,928 | -0.54(-5.21%) |
May 11, 2009 | 10.34 | 10.78 | 10.17 | 10.43 | 7,902,697 | -0.53(-4.84%) |
May 08, 2009 | 10.53 | 11.04 | 10.38 | 10.96 | 10,339,583 | +0.99(+9.97%) |
May 07, 2009 | 10.83 | 10.91 | 9.690 | 9.968 | 13,641,552 | -1.30(-11.56%) |
May 06, 2009 | 10.82 | 11.55 | 10.47 | 11.27 | 13,225,117 | +0.10(+0.88%) |
May 05, 2009 | 11.05 | 11.37 | 10.97 | 11.17 | 8,227,946 | -0.03(-0.28%) |
May 04, 2009 | 10.42 | 11.23 | 10.34 | 11.20 | 7,237,941 | +1.14(+11.28%) |
May 01, 2009 | 10.04 | 10.31 | 9.968 | 10.07 | 6,505,421 | +0.19(+1.87%) |
Apr 30, 2009 | 10.28 | 10.49 | 9.795 | 9.881 | 12,879,339 | +0.36(+3.76%) |
Apr 29, 2009 | 9.005 | 9.690 | 8.949 | 9.523 | 12,468,758 | +1.16(+13.87%) |
Apr 28, 2009 | 8.036 | 8.517 | 7.999 | 8.363 | 9,550,871 | +0.09(+1.04%) |
Apr 27, 2009 | 8.406 | 8.678 | 8.215 | 8.277 | 12,640,590 | -0.33(-3.80%) |
Apr 24, 2009 | 8.314 | 8.739 | 8.122 | 8.604 | 13,523,679 | +0.43(+5.21%) |
Apr 23, 2009 | 7.974 | 8.215 | 7.616 | 8.178 | 10,927,163 | +0.86(+11.81%) |
Apr 22, 2009 | 7.413 | 7.857 | 7.308 | 7.314 | 11,113,263 | -0.27(-3.58%) |
Apr 21, 2009 | 6.987 | 7.604 | 6.857 | 7.585 | 14,502,135 | +0.51(+7.15%) |
Apr 20, 2009 | 7.499 | 7.561 | 7.036 | 7.079 | 13,131,197 | -1.14(-13.89%) |
Apr 17, 2009 | 8.301 | 8.591 | 8.030 | 8.221 | 14,463,424 | +0.09(+1.06%) |
Apr 16, 2009 | 7.752 | 8.332 | 7.696 | 8.135 | 11,736,512 | +0.55(+7.24%) |
Apr 15, 2009 | 7.098 | 7.585 | 7.018 | 7.585 | 11,389,982 | +0.83(+12.24%) |
Apr 14, 2009 | 7.092 | 7.314 | 6.703 | 6.758 | 9,766,853 | -0.22(-3.18%) |
Apr 13, 2009 | 6.641 | 7.129 | 6.419 | 6.980 | 6,015,021 | +0.25(+3.76%) |
Apr 09, 2009 | 6.444 | 6.727 | 6.283 | 6.727 | 8,662,970 | +0.94(+16.33%) |
Apr 08, 2009 | 5.857 | 5.913 | 5.598 | 5.783 | 6,230,400 | +0.04(+0.75%) |
Apr 07, 2009 | 5.925 | 5.968 | 5.721 | 5.740 | 7,487,247 | -0.57(-9.00%) |
Apr 06, 2009 | 6.320 | 6.493 | 6.086 | 6.308 | 8,075,406 | -0.42(-6.24%) |
Apr 03, 2009 | 6.345 | 6.727 | 6.203 | 6.727 | 10,318,405 | +0.75(+12.60%) |
Apr 02, 2009 | 6.190 | 6.252 | 5.913 | 5.974 | 10,088,818 | +0.23(+4.09%) |
Apr 01, 2009 | 5.234 | 5.746 | 5.136 | 5.740 | 11,366,792 | +0.49(+9.41%) |
Mar 31, 2009 | 5.141 | 5.468 | 5.049 | 5.246 | 14,691,310 | +0.15(+2.91%) |
Mar 30, 2009 | 5.388 | 5.400 | 4.968 | 5.098 | 18,607,658 | +0.07(+1.35%) |
Mar 26, 2009 | 4.931 | 5.080 | 4.697 | 5.030 | 11,394,227 | +0.62(+14.15%) |
Mar 25, 2009 | 4.357 | 4.493 | 4.092 | 4.407 | 7,587,355 | +0.32(+7.85%) |
Mar 24, 2009 | 4.252 | 4.456 | 4.086 | 4.086 | 7,880,955 | -0.42(-9.31%) |
Mar 23, 2009 | 4.283 | 4.524 | 4.238 | 4.506 | 9,459,300 | +1.04(+29.89%) |
Mar 20, 2009 | 3.851 | 3.864 | 3.469 | 3.469 | 7,969,613 | -0.64(-15.49%) |
Mar 19, 2009 | 4.160 | 4.308 | 3.851 | 4.104 | 12,827,286 | +0.28(+7.43%) |
Mar 18, 2009 | 3.271 | 3.919 | 3.234 | 3.820 | 14,495,806 | +0.50(+15.06%) |
Mar 17, 2009 | 3.154 | 3.321 | 3.123 | 3.321 | 8,634,823 | +0.04(+1.32%) |
Mar 16, 2009 | 3.074 | 3.549 | 3.024 | 3.277 | 21,498,114 | +0.55(+20.14%) |
Mar 13, 2009 | 2.839 | 2.851 | 2.592 | 2.728 | 0 | +0.01(+0.45%) |
Mar 12, 2009 | 2.345 | 2.833 | 2.191 | 2.716 | 12,571,343 | +0.25(+10.00%) |
Mar 11, 2009 | 2.500 | 2.549 | 2.333 | 2.469 | 8,815,858 | +0.02(+1.01%) |
Mar 10, 2009 | 2.419 | 2.524 | 2.228 | 2.444 | 18,305,036 | +0.39(+18.92%) |
Mar 09, 2009 | 1.963 | 2.129 | 1.926 | 2.055 | 8,696,794 | -0.11(-5.13%) |
Mar 06, 2009 | 2.345 | 2.370 | 2.006 | 2.166 | 0 | -0.06(-2.50%) |
Mar 05, 2009 | 2.561 | 2.635 | 2.210 | 2.222 | 11,529,683 | -0.86(-27.86%) |
Mar 04, 2009 | 3.092 | 3.135 | 2.907 | 3.080 | 5,054,796 | +0.11(+3.74%) |