Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.09 | 10.38 | 10.02 | 10.38 | 21,843,388 | +0.37(+3.67%) |
May 28, 2009 | 10.58 | 10.58 | 9.797 | 10.01 | 32,670,332 | -0.31(-3.01%) |
May 27, 2009 | 10.43 | 10.64 | 10.28 | 10.32 | 17,650,212 | -0.11(-1.08%) |
May 26, 2009 | 9.952 | 10.52 | 9.868 | 10.43 | 20,958,992 | +0.38(+3.79%) |
May 22, 2009 | 10.03 | 10.15 | 9.854 | 10.05 | 15,913,275 | +0.13(+1.28%) |
May 21, 2009 | 10.16 | 10.19 | 9.797 | 9.924 | 14,424,901 | -0.35(-3.37%) |
May 20, 2009 | 10.23 | 10.77 | 10.21 | 10.27 | 31,297,432 | +0.23(+2.25%) |
May 19, 2009 | 10.07 | 10.16 | 9.825 | 10.04 | 18,266,732 | +0.06(+0.57%) |
May 18, 2009 | 9.889 | 10.11 | 9.741 | 9.988 | 21,982,730 | +0.19(+1.95%) |
May 15, 2009 | 10.00 | 10.13 | 9.698 | 9.797 | 23,326,384 | -0.14(-1.42%) |
May 14, 2009 | 9.508 | 10.03 | 9.508 | 9.938 | 18,661,202 | +0.44(+4.61%) |
May 13, 2009 | 9.663 | 9.762 | 9.389 | 9.501 | 22,051,280 | -0.32(-3.24%) |
May 12, 2009 | 10.06 | 10.11 | 9.663 | 9.818 | 29,152,720 | -0.11(-1.14%) |
May 11, 2009 | 10.14 | 10.21 | 9.896 | 9.931 | 16,989,358 | -0.35(-3.43%) |
May 08, 2009 | 10.46 | 10.64 | 10.14 | 10.28 | 23,925,324 | -0.06(-0.61%) |
May 07, 2009 | 11.16 | 11.20 | 10.23 | 10.35 | 28,951,908 | -0.74(-6.68%) |
May 06, 2009 | 10.97 | 11.19 | 10.87 | 11.09 | 26,901,788 | +0.29(+2.68%) |
May 05, 2009 | 10.45 | 10.83 | 10.45 | 10.80 | 22,948,418 | +0.28(+2.68%) |
May 04, 2009 | 10.45 | 10.55 | 10.44 | 10.52 | 21,834,132 | +0.43(+4.27%) |
May 01, 2009 | 10.53 | 10.53 | 9.698 | 10.09 | 32,974,670 | -0.23(-2.26%) |
Apr 30, 2009 | 10.79 | 10.85 | 10.23 | 10.32 | 32,249,986 | -0.16(-1.55%) |
Apr 29, 2009 | 10.48 | 10.66 | 10.42 | 10.48 | 26,753,098 | +0.11(+1.09%) |
Apr 28, 2009 | 10.93 | 10.93 | 10.30 | 10.37 | 38,243,896 | -0.81(-7.26%) |
Apr 27, 2009 | 11.07 | 11.55 | 10.95 | 11.18 | 47,562,168 | +0.36(+3.33%) |
Apr 24, 2009 | 10.73 | 10.89 | 10.38 | 10.82 | 30,422,018 | +0.15(+1.39%) |
Apr 23, 2009 | 10.55 | 10.69 | 10.23 | 10.67 | 22,117,182 | +0.26(+2.51%) |
Apr 22, 2009 | 10.54 | 10.72 | 10.34 | 10.41 | 23,081,032 | -0.24(-2.25%) |
Apr 21, 2009 | 10.16 | 10.84 | 10.08 | 10.65 | 19,465,196 | +0.35(+3.43%) |
Apr 20, 2009 | 10.61 | 10.71 | 10.23 | 10.30 | 13,748,923 | -0.48(-4.45%) |
Apr 17, 2009 | 10.73 | 10.84 | 10.48 | 10.78 | 25,542,632 | +0.15(+1.40%) |
Apr 16, 2009 | 10.46 | 10.73 | 10.31 | 10.63 | 16,910,208 | +0.25(+2.45%) |
Apr 15, 2009 | 10.33 | 10.40 | 10.06 | 10.38 | 13,684,038 | +0.08(+0.75%) |
Apr 14, 2009 | 10.48 | 10.50 | 10.25 | 10.30 | 18,002,576 | -0.14(-1.35%) |
Apr 13, 2009 | 10.43 | 10.53 | 10.29 | 10.44 | 19,743,926 | -0.22(-2.05%) |
Apr 09, 2009 | 10.91 | 10.94 | 10.60 | 10.66 | 27,396,134 | +0.13(+1.21%) |
Apr 08, 2009 | 10.38 | 10.60 | 10.23 | 10.53 | 20,119,688 | +0.34(+3.32%) |
Apr 07, 2009 | 10.62 | 10.62 | 10.17 | 10.19 | 37,112,944 | -0.90(-8.14%) |
Apr 06, 2009 | 11.16 | 11.19 | 10.85 | 11.10 | 37,892,720 | -0.17(-1.50%) |
Apr 03, 2009 | 10.73 | 11.29 | 10.48 | 11.27 | 38,458,516 | +0.51(+4.72%) |
Apr 02, 2009 | 10.26 | 10.86 | 10.17 | 10.76 | 59,816,704 | +0.77(+7.70%) |
Apr 01, 2009 | 9.360 | 10.25 | 9.317 | 9.988 | 56,913,896 | +0.62(+6.63%) |
Mar 31, 2009 | 9.197 | 9.578 | 9.169 | 9.367 | 22,914,908 | +0.28(+3.11%) |
Mar 30, 2009 | 9.338 | 9.352 | 8.865 | 9.084 | 24,423,082 | -0.96(-9.56%) |
Mar 26, 2009 | 9.656 | 10.19 | 9.656 | 10.04 | 35,385,456 | +0.50(+5.25%) |
Mar 25, 2009 | 9.423 | 9.804 | 9.218 | 9.543 | 34,896,040 | +0.25(+2.66%) |
Mar 24, 2009 | 9.190 | 9.529 | 9.105 | 9.296 | 32,564,224 | +0.13(+1.46%) |
Mar 23, 2009 | 9.176 | 9.236 | 9.112 | 9.162 | 58,142,872 | +0.39(+4.42%) |
Mar 20, 2009 | 9.176 | 9.310 | 8.696 | 8.774 | 41,059,800 | -0.16(-1.74%) |
Mar 19, 2009 | 9.352 | 9.352 | 8.520 | 8.929 | 37,439,668 | +0.11(+1.20%) |
Mar 18, 2009 | 8.682 | 8.964 | 8.407 | 8.823 | 22,243,584 | +0.06(+0.73%) |
Mar 17, 2009 | 8.018 | 8.760 | 7.934 | 8.760 | 31,532,480 | +0.73(+9.15%) |
Mar 16, 2009 | 8.322 | 8.442 | 8.004 | 8.025 | 15,635,240 | -0.24(-2.90%) |
Mar 13, 2009 | 8.421 | 8.456 | 7.927 | 8.265 | 0 | -0.10(-1.18%) |
Mar 12, 2009 | 8.004 | 8.385 | 7.905 | 8.364 | 25,432,490 | +0.32(+4.04%) |
Mar 11, 2009 | 7.920 | 8.110 | 7.856 | 8.040 | 21,952,580 | +0.13(+1.70%) |
Mar 10, 2009 | 7.207 | 7.941 | 7.164 | 7.905 | 29,760,110 | +0.85(+12.11%) |
Mar 09, 2009 | 7.073 | 7.553 | 7.002 | 7.051 | 20,292,596 | -0.11(-1.48%) |
Mar 06, 2009 | 7.178 | 7.517 | 6.960 | 7.157 | 0 | +0.04(+0.50%) |
Mar 05, 2009 | 7.235 | 7.426 | 7.058 | 7.122 | 25,995,918 | -0.28(-3.72%) |
Mar 04, 2009 | 6.466 | 7.680 | 6.466 | 7.397 | 30,108,136 | +0.70(+10.43%) |