Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.27 | 11.57 | 10.96 | 11.29 | 9,811,060 | -0.05(-0.44%) |
May 28, 2009 | 11.13 | 11.43 | 10.74 | 11.34 | 8,249,728 | -0.03(-0.29%) |
May 27, 2009 | 11.93 | 12.38 | 11.30 | 11.38 | 7,377,260 | -0.59(-4.90%) |
May 26, 2009 | 10.97 | 12.34 | 10.82 | 11.96 | 10,883,767 | +1.47(+14.00%) |
May 22, 2009 | 11.06 | 11.12 | 10.40 | 10.49 | 5,631,200 | -0.34(-3.13%) |
May 21, 2009 | 11.48 | 11.56 | 10.36 | 10.83 | 12,932,144 | -1.11(-9.27%) |
May 20, 2009 | 13.05 | 13.11 | 11.74 | 11.94 | 12,238,343 | -0.46(-3.73%) |
May 19, 2009 | 14.24 | 14.40 | 12.38 | 12.40 | 11,961,076 | -2.06(-14.27%) |
May 18, 2009 | 12.98 | 14.51 | 12.96 | 14.46 | 7,272,297 | +2.04(+16.41%) |
May 15, 2009 | 13.37 | 13.63 | 12.38 | 12.43 | 5,327,918 | -0.88(-6.64%) |
May 14, 2009 | 12.85 | 13.49 | 12.47 | 13.31 | 5,445,199 | +0.40(+3.07%) |
May 13, 2009 | 13.61 | 13.87 | 12.80 | 12.91 | 8,430,110 | -1.38(-9.65%) |
May 12, 2009 | 15.40 | 15.84 | 13.66 | 14.29 | 8,492,342 | -0.92(-6.03%) |
May 11, 2009 | 16.19 | 17.31 | 15.13 | 15.21 | 11,487,959 | -1.60(-9.53%) |
May 08, 2009 | 13.72 | 16.81 | 13.68 | 16.81 | 12,839,212 | +3.58(+27.09%) |
May 07, 2009 | 14.60 | 15.06 | 13.05 | 13.23 | 14,382,525 | -0.07(-0.50%) |
May 06, 2009 | 11.26 | 13.69 | 11.24 | 13.29 | 15,499,630 | +2.75(+26.08%) |
May 05, 2009 | 10.52 | 10.73 | 10.07 | 10.54 | 4,333,615 | -0.07(-0.62%) |
May 04, 2009 | 9.115 | 10.72 | 9.082 | 10.61 | 6,500,488 | +1.77(+19.98%) |
May 01, 2009 | 8.933 | 9.239 | 8.751 | 8.842 | 2,937,818 | -0.18(-2.01%) |
Apr 30, 2009 | 9.445 | 9.602 | 8.933 | 9.024 | 4,144,043 | -0.23(-2.50%) |
Apr 29, 2009 | 8.991 | 9.272 | 8.768 | 9.255 | 3,810,421 | +0.55(+6.36%) |
Apr 28, 2009 | 8.751 | 9.148 | 8.520 | 8.702 | 6,094,325 | -0.31(-3.39%) |
Apr 27, 2009 | 9.494 | 9.668 | 8.917 | 9.007 | 5,061,282 | -0.97(-9.69%) |
Apr 24, 2009 | 9.007 | 10.44 | 8.405 | 9.973 | 13,107,891 | +1.11(+12.48%) |
Apr 23, 2009 | 8.438 | 8.941 | 8.306 | 8.867 | 7,844,955 | +0.28(+3.27%) |
Apr 22, 2009 | 8.619 | 9.536 | 8.174 | 8.586 | 11,273,107 | -0.45(-4.94%) |
Apr 21, 2009 | 7.472 | 9.701 | 7.331 | 9.032 | 25,033,358 | -1.64(-15.39%) |
Apr 20, 2009 | 12.01 | 12.22 | 10.67 | 10.68 | 10,141,457 | -1.73(-13.91%) |
Apr 17, 2009 | 11.44 | 12.89 | 10.93 | 12.40 | 9,769,692 | +1.09(+9.64%) |
Apr 16, 2009 | 10.72 | 11.56 | 10.13 | 11.31 | 9,488,088 | +0.72(+6.78%) |
Apr 15, 2009 | 9.907 | 10.66 | 9.527 | 10.59 | 4,992,483 | +0.66(+6.65%) |
Apr 14, 2009 | 11.01 | 11.67 | 9.907 | 9.932 | 9,659,124 | -1.16(-10.49%) |
Apr 13, 2009 | 9.800 | 11.15 | 9.494 | 11.10 | 8,749,030 | +0.89(+8.74%) |
Apr 09, 2009 | 9.016 | 10.20 | 8.607 | 10.20 | 8,446,971 | +2.13(+26.38%) |
Apr 08, 2009 | 8.512 | 8.636 | 7.802 | 8.074 | 3,865,703 | -0.40(-4.68%) |
Apr 07, 2009 | 8.710 | 8.948 | 8.471 | 8.471 | 2,997,865 | -0.60(-6.64%) |
Apr 06, 2009 | 9.057 | 9.119 | 8.669 | 9.073 | 5,235,053 | -0.21(-2.31%) |
Apr 03, 2009 | 9.206 | 9.305 | 8.661 | 9.288 | 4,306,235 | +0.07(+0.72%) |
Apr 02, 2009 | 9.139 | 9.497 | 8.784 | 9.222 | 7,439,191 | +0.65(+7.61%) |
Apr 01, 2009 | 7.909 | 8.661 | 7.852 | 8.570 | 4,465,973 | +0.45(+5.60%) |
Mar 31, 2009 | 7.785 | 8.314 | 7.530 | 8.116 | 5,706,210 | +0.37(+4.80%) |
Mar 30, 2009 | 8.322 | 8.413 | 7.695 | 7.744 | 3,590,384 | -1.24(-13.79%) |
Mar 26, 2009 | 8.917 | 9.007 | 8.586 | 8.983 | 5,951,012 | +0.30(+3.42%) |
Mar 25, 2009 | 8.751 | 9.247 | 8.058 | 8.685 | 5,846,703 | +0.06(+0.67%) |
Mar 24, 2009 | 9.239 | 9.693 | 8.611 | 8.628 | 5,835,985 | -1.00(-10.38%) |
Mar 23, 2009 | 8.917 | 9.635 | 8.718 | 9.627 | 5,396,395 | +1.44(+17.54%) |
Mar 20, 2009 | 8.710 | 8.751 | 7.984 | 8.190 | 4,951,003 | -0.45(-5.25%) |
Mar 19, 2009 | 9.973 | 10.12 | 8.595 | 8.644 | 6,303,753 | -1.04(-10.74%) |
Mar 18, 2009 | 8.512 | 9.874 | 8.479 | 9.684 | 7,924,134 | +0.73(+8.11%) |
Mar 17, 2009 | 8.537 | 8.958 | 8.256 | 8.958 | 5,328,320 | +0.72(+8.72%) |
Mar 16, 2009 | 8.025 | 9.329 | 7.942 | 8.240 | 8,221,469 | +0.46(+5.94%) |
Mar 13, 2009 | 8.132 | 8.215 | 7.265 | 7.777 | 6,444,651 | +0.20(+2.61%) |
Mar 12, 2009 | 6.745 | 7.620 | 6.440 | 7.579 | 9,794,378 | +0.59(+8.38%) |
Mar 11, 2009 | 6.473 | 7.257 | 6.209 | 6.993 | 9,729,807 | +0.68(+10.72%) |
Mar 10, 2009 | 6.464 | 6.489 | 5.870 | 6.316 | 7,298,950 | +0.67(+11.84%) |
Mar 09, 2009 | 5.267 | 6.118 | 5.185 | 5.647 | 5,440,045 | +0.30(+5.56%) |
Mar 06, 2009 | 5.754 | 6.151 | 4.871 | 5.350 | 6,970,988 | -0.24(-4.28%) |
Mar 05, 2009 | 6.415 | 6.481 | 5.449 | 5.589 | 5,318,238 | -1.00(-15.16%) |
Mar 04, 2009 | 7.018 | 7.587 | 6.184 | 6.588 | 6,791,542 | -0.78(-10.54%) |