Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.22 | 11.36 | 10.78 | 11.12 | 7,807,498 | -0.04(-0.35%) |
May 28, 2009 | 11.15 | 11.33 | 10.73 | 11.16 | 4,659,804 | +0.11(+0.96%) |
May 27, 2009 | 11.41 | 11.52 | 11.01 | 11.05 | 4,385,398 | -0.39(-3.38%) |
May 26, 2009 | 10.68 | 11.59 | 10.66 | 11.44 | 6,051,757 | +0.60(+5.53%) |
May 22, 2009 | 10.82 | 11.13 | 10.67 | 10.84 | 3,577,841 | +0.17(+1.63%) |
May 21, 2009 | 11.02 | 11.02 | 10.51 | 10.67 | 5,851,319 | -0.59(-5.24%) |
May 20, 2009 | 11.70 | 12.06 | 11.16 | 11.26 | 8,254,354 | -0.28(-2.43%) |
May 19, 2009 | 11.00 | 11.72 | 10.83 | 11.54 | 8,759,788 | +0.50(+4.56%) |
May 18, 2009 | 10.75 | 11.03 | 10.46 | 11.03 | 5,165,799 | +0.57(+5.45%) |
May 15, 2009 | 10.61 | 11.08 | 10.20 | 10.46 | 6,700,866 | -0.15(-1.46%) |
May 14, 2009 | 10.21 | 10.91 | 10.08 | 10.62 | 5,926,626 | +0.44(+4.27%) |
May 13, 2009 | 10.78 | 10.99 | 10.01 | 10.18 | 9,953,643 | -0.88(-7.95%) |
May 12, 2009 | 12.01 | 12.09 | 10.67 | 11.06 | 13,997,891 | -0.18(-1.63%) |
May 11, 2009 | 11.31 | 11.54 | 10.89 | 11.25 | 9,361,318 | -0.32(-2.76%) |
May 08, 2009 | 10.91 | 11.63 | 10.91 | 11.56 | 9,770,964 | +1.02(+9.62%) |
May 07, 2009 | 11.41 | 11.53 | 10.46 | 10.55 | 10,730,291 | -0.73(-6.43%) |
May 06, 2009 | 11.04 | 11.41 | 10.62 | 11.27 | 10,150,087 | +0.45(+4.20%) |
May 05, 2009 | 10.82 | 11.36 | 10.51 | 10.82 | 9,065,121 | -0.03(-0.27%) |
May 04, 2009 | 10.54 | 10.96 | 10.52 | 10.85 | 11,837,557 | +0.27(+2.56%) |
May 01, 2009 | 10.46 | 10.89 | 10.37 | 10.58 | 12,243,722 | +0.20(+1.96%) |
Apr 30, 2009 | 10.84 | 11.09 | 10.32 | 10.38 | 45,036,184 | -0.08(-0.74%) |
Apr 29, 2009 | 10.29 | 10.88 | 10.03 | 10.45 | 17,996,538 | -0.38(-3.48%) |
Apr 28, 2009 | 10.78 | 11.15 | 10.64 | 10.83 | 6,799,259 | -0.18(-1.67%) |
Apr 27, 2009 | 11.40 | 11.75 | 10.89 | 11.01 | 5,342,109 | -0.93(-7.77%) |
Apr 24, 2009 | 11.06 | 12.08 | 10.94 | 11.94 | 6,374,689 | +0.88(+7.96%) |
Apr 23, 2009 | 11.37 | 11.37 | 10.66 | 11.06 | 4,258,861 | +0.15(+1.42%) |
Apr 22, 2009 | 10.09 | 11.35 | 10.06 | 10.91 | 9,003,822 | +0.34(+3.20%) |
Apr 21, 2009 | 10.37 | 11.22 | 10.29 | 10.57 | 8,806,990 | +0.04(+0.37%) |
Apr 20, 2009 | 11.65 | 11.65 | 10.43 | 10.53 | 7,153,776 | -1.98(-15.84%) |
Apr 17, 2009 | 11.67 | 12.91 | 11.62 | 12.51 | 6,567,183 | +0.80(+6.85%) |
Apr 16, 2009 | 11.21 | 11.90 | 10.90 | 11.71 | 5,838,867 | +0.60(+5.40%) |
Apr 15, 2009 | 10.54 | 11.13 | 9.747 | 11.11 | 7,171,427 | +0.09(+0.79%) |
Apr 14, 2009 | 11.70 | 11.80 | 10.80 | 11.02 | 8,094,269 | -0.84(-7.09%) |
Apr 13, 2009 | 11.88 | 12.25 | 10.40 | 11.86 | 13,591,444 | -1.25(-9.51%) |
Apr 09, 2009 | 8.915 | 13.89 | 11.60 | 13.11 | 39,452,636 | +4.30(+48.85%) |
Apr 08, 2009 | 8.915 | 8.973 | 8.325 | 8.809 | 9,431,887 | +0.09(+1.00%) |
Apr 07, 2009 | 8.016 | 9.157 | 7.929 | 8.722 | 17,923,946 | +0.73(+9.20%) |
Apr 06, 2009 | 7.049 | 8.064 | 6.894 | 7.987 | 12,005,519 | +0.81(+11.32%) |
Apr 03, 2009 | 6.769 | 7.233 | 6.682 | 7.175 | 4,122,773 | +0.28(+4.07%) |
Apr 02, 2009 | 6.479 | 7.078 | 6.479 | 6.894 | 7,243,620 | +0.66(+10.54%) |
Apr 01, 2009 | 5.454 | 6.285 | 5.241 | 6.237 | 6,740,116 | +0.69(+12.37%) |
Mar 31, 2009 | 5.628 | 5.850 | 5.434 | 5.550 | 7,012,898 | +0.20(+3.80%) |
Mar 30, 2009 | 6.014 | 6.112 | 5.067 | 5.347 | 8,505,886 | -1.30(-19.51%) |
Mar 26, 2009 | 6.595 | 6.769 | 6.459 | 6.643 | 5,061,748 | +0.19(+3.00%) |
Mar 25, 2009 | 6.256 | 6.720 | 6.024 | 6.450 | 6,056,924 | +0.28(+4.55%) |
Mar 24, 2009 | 6.517 | 6.566 | 6.159 | 6.169 | 7,752,036 | -0.49(-7.40%) |
Mar 23, 2009 | 6.256 | 6.711 | 6.256 | 6.662 | 6,684,314 | +0.92(+15.99%) |
Mar 20, 2009 | 6.333 | 6.420 | 5.425 | 5.744 | 8,439,879 | -1.12(-16.37%) |
Mar 19, 2009 | 6.517 | 7.117 | 6.256 | 6.868 | 8,810,930 | +0.48(+7.45%) |
Mar 18, 2009 | 5.657 | 6.420 | 5.531 | 6.391 | 5,329,644 | +0.70(+12.22%) |
Mar 17, 2009 | 5.425 | 5.734 | 5.260 | 5.695 | 6,121,880 | +0.32(+5.94%) |
Mar 16, 2009 | 4.970 | 5.869 | 4.960 | 5.376 | 9,643,517 | +0.54(+11.20%) |
Mar 13, 2009 | 4.989 | 5.076 | 4.641 | 4.835 | 0 | -0.06(-1.19%) |
Mar 12, 2009 | 4.738 | 4.931 | 4.554 | 4.893 | 6,255,631 | +0.28(+6.08%) |
Mar 11, 2009 | 4.400 | 4.941 | 4.390 | 4.612 | 7,547,245 | +0.22(+5.07%) |
Mar 10, 2009 | 4.013 | 4.458 | 3.964 | 4.390 | 10,123,461 | +0.54(+14.07%) |
Mar 09, 2009 | 3.539 | 3.994 | 3.539 | 3.848 | 5,176,308 | +0.22(+6.13%) |
Mar 06, 2009 | 3.926 | 3.984 | 3.452 | 3.626 | 0 | -0.25(-6.48%) |
Mar 05, 2009 | 4.448 | 4.487 | 3.626 | 3.877 | 5,741,624 | -0.68(-14.86%) |
Mar 04, 2009 | 4.187 | 4.641 | 4.187 | 4.554 | 7,191,143 | +0.36(+8.53%) |