Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.27 | 11.57 | 10.97 | 11.30 | 9,807,511 | -0.05(-0.44%) |
May 28, 2009 | 11.13 | 11.43 | 10.74 | 11.35 | 8,246,744 | -0.03(-0.29%) |
May 27, 2009 | 11.93 | 12.39 | 11.31 | 11.38 | 7,374,591 | -0.59(-4.90%) |
May 26, 2009 | 10.98 | 12.35 | 10.83 | 11.97 | 10,879,830 | +1.47(+14.01%) |
May 22, 2009 | 11.07 | 11.12 | 10.41 | 10.50 | 5,629,162 | -0.34(-3.13%) |
May 21, 2009 | 11.49 | 11.56 | 10.37 | 10.84 | 12,927,465 | -1.11(-9.27%) |
May 20, 2009 | 13.06 | 13.12 | 11.75 | 11.94 | 12,233,915 | -0.46(-3.73%) |
May 19, 2009 | 14.25 | 14.40 | 12.39 | 12.41 | 11,956,749 | -2.06(-14.27%) |
May 18, 2009 | 12.98 | 14.52 | 12.97 | 14.47 | 7,269,666 | +2.04(+16.41%) |
May 15, 2009 | 13.37 | 13.64 | 12.39 | 12.43 | 5,325,990 | -0.88(-6.64%) |
May 14, 2009 | 12.86 | 13.50 | 12.47 | 13.31 | 5,443,229 | +0.40(+3.07%) |
May 13, 2009 | 13.61 | 13.88 | 12.80 | 12.92 | 8,427,060 | -1.38(-9.65%) |
May 12, 2009 | 15.40 | 15.85 | 13.67 | 14.30 | 8,489,270 | -0.92(-6.03%) |
May 11, 2009 | 16.20 | 17.32 | 15.13 | 15.21 | 11,483,803 | -1.60(-9.53%) |
May 08, 2009 | 13.73 | 16.82 | 13.69 | 16.82 | 12,834,567 | +3.58(+27.09%) |
May 07, 2009 | 14.60 | 15.06 | 13.06 | 13.23 | 14,377,322 | -0.07(-0.50%) |
May 06, 2009 | 11.27 | 13.69 | 11.24 | 13.30 | 15,494,023 | +2.75(+26.08%) |
May 05, 2009 | 10.52 | 10.74 | 10.08 | 10.55 | 4,332,047 | -0.07(-0.62%) |
May 04, 2009 | 9.118 | 10.73 | 9.085 | 10.61 | 6,498,136 | +1.77(+19.98%) |
May 01, 2009 | 8.936 | 9.242 | 8.755 | 8.845 | 2,936,755 | -0.18(-2.01%) |
Apr 30, 2009 | 9.448 | 9.605 | 8.936 | 9.027 | 4,142,543 | -0.23(-2.50%) |
Apr 29, 2009 | 8.994 | 9.275 | 8.771 | 9.258 | 3,809,042 | +0.55(+6.36%) |
Apr 28, 2009 | 8.755 | 9.151 | 8.523 | 8.705 | 6,092,120 | -0.31(-3.39%) |
Apr 27, 2009 | 9.498 | 9.671 | 8.920 | 9.011 | 5,059,451 | -0.97(-9.69%) |
Apr 24, 2009 | 9.011 | 10.44 | 8.408 | 9.977 | 13,103,149 | +1.11(+12.48%) |
Apr 23, 2009 | 8.441 | 8.945 | 8.309 | 8.870 | 7,842,117 | +0.28(+3.27%) |
Apr 22, 2009 | 8.622 | 9.539 | 8.176 | 8.589 | 11,269,029 | -0.45(-4.94%) |
Apr 21, 2009 | 7.474 | 9.704 | 7.334 | 9.035 | 25,024,302 | -1.64(-15.39%) |
Apr 20, 2009 | 12.02 | 12.22 | 10.67 | 10.68 | 10,137,788 | -1.73(-13.92%) |
Apr 17, 2009 | 11.45 | 12.89 | 10.94 | 12.41 | 9,766,157 | +1.09(+9.64%) |
Apr 16, 2009 | 10.73 | 11.56 | 10.13 | 11.31 | 9,484,655 | +0.72(+6.78%) |
Apr 15, 2009 | 9.911 | 10.66 | 9.531 | 10.60 | 4,990,677 | +0.66(+6.65%) |
Apr 14, 2009 | 11.02 | 11.68 | 9.911 | 9.936 | 9,655,630 | -1.16(-10.49%) |
Apr 13, 2009 | 9.803 | 11.15 | 9.498 | 11.10 | 8,745,865 | +0.89(+8.74%) |
Apr 09, 2009 | 9.019 | 10.21 | 8.610 | 10.21 | 8,443,915 | +2.13(+26.38%) |
Apr 08, 2009 | 8.515 | 8.639 | 7.805 | 8.077 | 3,864,304 | -0.40(-4.68%) |
Apr 07, 2009 | 8.713 | 8.951 | 8.474 | 8.474 | 2,996,780 | -0.60(-6.64%) |
Apr 06, 2009 | 9.060 | 9.122 | 8.672 | 9.077 | 5,233,159 | -0.21(-2.31%) |
Apr 03, 2009 | 9.209 | 9.308 | 8.664 | 9.291 | 4,304,677 | +0.07(+0.72%) |
Apr 02, 2009 | 9.143 | 9.500 | 8.788 | 9.225 | 7,436,500 | +0.65(+7.61%) |
Apr 01, 2009 | 7.912 | 8.664 | 7.854 | 8.573 | 4,464,357 | +0.45(+5.60%) |
Mar 31, 2009 | 7.788 | 8.317 | 7.532 | 8.119 | 5,704,146 | +0.37(+4.80%) |
Mar 30, 2009 | 8.325 | 8.416 | 7.697 | 7.747 | 3,589,085 | -1.24(-13.79%) |
Mar 26, 2009 | 8.920 | 9.011 | 8.589 | 8.986 | 5,948,859 | +0.30(+3.42%) |
Mar 25, 2009 | 8.755 | 9.250 | 8.061 | 8.689 | 5,844,588 | +0.06(+0.67%) |
Mar 24, 2009 | 9.242 | 9.696 | 8.614 | 8.631 | 5,833,874 | -1.00(-10.38%) |
Mar 23, 2009 | 8.920 | 9.638 | 8.722 | 9.630 | 5,394,443 | +1.44(+17.54%) |
Mar 20, 2009 | 8.713 | 8.755 | 7.987 | 8.193 | 4,949,212 | -0.45(-5.25%) |
Mar 19, 2009 | 9.977 | 10.12 | 8.598 | 8.647 | 6,301,473 | -1.04(-10.74%) |
Mar 18, 2009 | 8.515 | 9.878 | 8.482 | 9.688 | 7,921,267 | +0.73(+8.11%) |
Mar 17, 2009 | 8.540 | 8.961 | 8.259 | 8.961 | 5,326,392 | +0.72(+8.72%) |
Mar 16, 2009 | 8.028 | 9.333 | 7.945 | 8.243 | 8,218,495 | +0.46(+5.94%) |
Mar 13, 2009 | 8.135 | 8.218 | 7.268 | 7.780 | 6,442,319 | +0.20(+2.61%) |
Mar 12, 2009 | 6.748 | 7.623 | 6.442 | 7.582 | 9,790,835 | +0.59(+8.38%) |
Mar 11, 2009 | 6.475 | 7.260 | 6.211 | 6.995 | 9,726,287 | +0.68(+10.72%) |
Mar 10, 2009 | 6.467 | 6.492 | 5.872 | 6.318 | 7,296,309 | +0.67(+11.84%) |
Mar 09, 2009 | 5.269 | 6.120 | 5.187 | 5.649 | 5,438,077 | +0.30(+5.56%) |
Mar 06, 2009 | 5.757 | 6.153 | 4.873 | 5.352 | 6,968,466 | -0.24(-4.28%) |
Mar 05, 2009 | 6.417 | 6.483 | 5.451 | 5.591 | 5,316,314 | -1.00(-15.16%) |
Mar 04, 2009 | 7.020 | 7.590 | 6.186 | 6.591 | 6,789,085 | -0.78(-10.54%) |