Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.240 | 9.300 | 9.060 | 9.220 | 29,653,596 | +0.13(+1.43%) |
May 28, 2009 | 9.260 | 9.290 | 8.910 | 9.090 | 36,668,728 | +0.04(+0.44%) |
May 27, 2009 | 9.350 | 9.470 | 9.020 | 9.050 | 31,436,496 | -0.22(-2.37%) |
May 26, 2009 | 8.820 | 9.300 | 8.700 | 9.270 | 29,499,630 | +0.41(+4.63%) |
May 22, 2009 | 9.190 | 9.230 | 8.830 | 8.860 | 27,345,880 | -0.24(-2.64%) |
May 21, 2009 | 9.220 | 9.290 | 8.900 | 9.100 | 42,185,284 | -0.39(-4.11%) |
May 20, 2009 | 9.890 | 10.23 | 9.420 | 9.490 | 35,879,856 | -0.19(-1.96%) |
May 19, 2009 | 9.560 | 9.930 | 9.500 | 9.680 | 29,370,604 | +0.19(+2.00%) |
May 18, 2009 | 9.270 | 9.490 | 9.240 | 9.490 | 25,344,710 | +0.46(+5.09%) |
May 15, 2009 | 8.960 | 9.490 | 8.880 | 9.030 | 46,115,456 | +0.29(+3.32%) |
May 14, 2009 | 8.580 | 8.860 | 8.330 | 8.740 | 29,048,112 | +0.11(+1.27%) |
May 13, 2009 | 9.150 | 9.190 | 8.524 | 8.630 | 38,356,544 | -0.83(-8.77%) |
May 12, 2009 | 9.760 | 9.890 | 9.220 | 9.460 | 24,871,944 | -0.13(-1.36%) |
May 11, 2009 | 9.750 | 9.810 | 9.310 | 9.590 | 28,989,312 | -0.42(-4.20%) |
May 08, 2009 | 10.18 | 10.30 | 9.870 | 10.01 | 40,904,992 | +0.29(+2.96%) |
May 07, 2009 | 10.94 | 10.97 | 9.500 | 9.723 | 56,692,884 | -0.77(-7.32%) |
May 06, 2009 | 10.45 | 10.66 | 10.30 | 10.49 | 29,200,696 | +0.36(+3.55%) |
May 05, 2009 | 10.38 | 10.39 | 10.01 | 10.13 | 29,533,304 | -0.23(-2.22%) |
May 04, 2009 | 10.01 | 10.48 | 9.950 | 10.36 | 48,399,904 | +0.67(+6.91%) |
May 01, 2009 | 9.090 | 9.930 | 9.070 | 9.690 | 36,082,692 | +0.62(+6.84%) |
Apr 30, 2009 | 9.080 | 9.320 | 8.960 | 9.070 | 27,425,500 | +0.27(+3.07%) |
Apr 29, 2009 | 8.710 | 8.920 | 8.600 | 8.800 | 22,867,812 | +0.28(+3.29%) |
Apr 28, 2009 | 8.600 | 8.720 | 8.470 | 8.520 | 21,332,402 | -0.27(-3.07%) |
Apr 27, 2009 | 8.760 | 9.030 | 8.700 | 8.790 | 22,023,946 | -0.35(-3.83%) |
Apr 24, 2009 | 9.030 | 9.280 | 8.920 | 9.140 | 28,109,550 | +0.24(+2.70%) |
Apr 23, 2009 | 8.670 | 8.950 | 8.530 | 8.900 | 30,390,180 | +0.26(+3.01%) |
Apr 22, 2009 | 8.550 | 9.010 | 8.420 | 8.640 | 27,312,124 | -0.05(-0.58%) |
Apr 21, 2009 | 8.120 | 8.750 | 8.100 | 8.690 | 36,602,484 | +0.33(+3.95%) |
Apr 20, 2009 | 8.890 | 9.000 | 8.340 | 8.360 | 35,227,184 | -0.90(-9.72%) |
Apr 17, 2009 | 9.140 | 9.340 | 9.040 | 9.260 | 26,126,856 | +0.11(+1.20%) |
Apr 16, 2009 | 9.240 | 9.250 | 8.850 | 9.150 | 30,243,122 | +0.10(+1.10%) |
Apr 15, 2009 | 8.710 | 9.120 | 8.580 | 9.050 | 38,950,100 | +0.22(+2.49%) |
Apr 14, 2009 | 9.130 | 9.370 | 8.750 | 8.830 | 40,448,760 | -0.32(-3.50%) |
Apr 13, 2009 | 8.720 | 9.390 | 8.550 | 9.150 | 45,459,884 | +0.30(+3.39%) |
Apr 09, 2009 | 8.590 | 8.850 | 8.450 | 8.850 | 49,159,920 | +0.79(+9.80%) |
Apr 08, 2009 | 8.070 | 8.160 | 7.500 | 8.060 | 75,315,360 | +0.27(+3.47%) |
Apr 07, 2009 | 7.550 | 7.910 | 7.450 | 7.790 | 52,349,536 | -0.12(-1.52%) |
Apr 06, 2009 | 7.970 | 8.000 | 7.600 | 7.910 | 40,207,860 | -0.26(-3.18%) |
Apr 03, 2009 | 8.170 | 8.250 | 7.780 | 8.170 | 49,266,016 | -0.01(-0.12%) |
Apr 02, 2009 | 8.120 | 8.490 | 8.020 | 8.180 | 63,310,536 | +0.58(+7.63%) |
Apr 01, 2009 | 7.140 | 7.730 | 7.030 | 7.600 | 37,719,020 | +0.26(+3.54%) |
Mar 31, 2009 | 7.250 | 7.550 | 6.960 | 7.340 | 83,360,864 | +0.65(+9.72%) |
Mar 30, 2009 | 7.350 | 7.370 | 6.600 | 6.690 | 55,614,284 | -1.43(-17.61%) |
Mar 26, 2009 | 7.950 | 8.200 | 7.810 | 8.120 | 48,043,752 | +0.40(+5.18%) |
Mar 25, 2009 | 7.630 | 8.000 | 7.350 | 7.720 | 70,758,064 | +0.40(+5.46%) |
Mar 24, 2009 | 7.170 | 7.540 | 7.040 | 7.320 | 61,062,224 | -0.08(-1.08%) |
Mar 23, 2009 | 7.170 | 7.400 | 7.020 | 7.400 | 79,749,976 | +0.86(+13.15%) |
Mar 20, 2009 | 6.510 | 6.640 | 6.120 | 6.540 | 106,587,512 | +0.42(+6.86%) |
Mar 19, 2009 | 5.810 | 6.740 | 5.730 | 6.120 | 242,049,104 | +0.64(+11.68%) |
Mar 18, 2009 | 5.500 | 5.650 | 5.220 | 5.480 | 84,148,656 | -0.11(-1.97%) |
Mar 17, 2009 | 5.410 | 5.720 | 5.330 | 5.590 | 83,890,448 | -0.53(-8.66%) |
Mar 16, 2009 | 5.920 | 6.400 | 5.780 | 6.120 | 34,783,000 | +0.39(+6.81%) |
Mar 13, 2009 | 5.950 | 5.960 | 5.640 | 5.730 | 0 | -0.25(-4.18%) |
Mar 12, 2009 | 5.730 | 6.000 | 5.510 | 5.980 | 31,787,852 | +0.22(+3.82%) |
Mar 11, 2009 | 6.160 | 6.200 | 5.680 | 5.760 | 31,882,564 | -0.36(-5.88%) |
Mar 10, 2009 | 5.710 | 6.190 | 5.680 | 6.120 | 34,245,968 | +0.73(+13.54%) |
Mar 09, 2009 | 5.200 | 5.630 | 5.160 | 5.390 | 28,588,784 | +0.17(+3.26%) |
Mar 06, 2009 | 5.410 | 5.550 | 4.970 | 5.220 | 0 | -0.04(-0.76%) |
Mar 05, 2009 | 6.020 | 6.030 | 5.120 | 5.260 | 46,772,352 | -0.98(-15.71%) |
Mar 04, 2009 | 5.880 | 6.400 | 5.810 | 6.240 | 40,844,960 | +0.75(+13.66%) |