Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.05 | 10.07 | 9.724 | 10.03 | 121,145,248 | +0.00(+0.00%) |
May 28, 2009 | 9.928 | 10.03 | 9.666 | 10.03 | 92,643,232 | +0.17(+1.68%) |
May 27, 2009 | 9.889 | 10.12 | 9.787 | 9.864 | 94,804,248 | -0.01(-0.13%) |
May 26, 2009 | 9.577 | 9.896 | 9.570 | 9.877 | 100,845,696 | +0.27(+2.86%) |
May 22, 2009 | 9.717 | 9.736 | 9.577 | 9.602 | 69,528,528 | -0.08(-0.86%) |
May 21, 2009 | 9.800 | 9.845 | 9.602 | 9.685 | 93,310,600 | -0.26(-2.57%) |
May 20, 2009 | 10.08 | 10.24 | 9.883 | 9.941 | 94,569,448 | -0.04(-0.45%) |
May 19, 2009 | 9.870 | 10.15 | 9.740 | 9.985 | 92,530,952 | +0.08(+0.84%) |
May 18, 2009 | 9.775 | 9.921 | 9.685 | 9.902 | 70,046,160 | +0.21(+2.17%) |
May 15, 2009 | 9.915 | 9.960 | 9.666 | 9.692 | 96,881,416 | -0.22(-2.25%) |
May 14, 2009 | 9.673 | 10.01 | 9.666 | 9.915 | 111,572,496 | +0.26(+2.71%) |
May 13, 2009 | 9.800 | 9.870 | 9.628 | 9.653 | 118,853,208 | -0.05(-0.53%) |
May 12, 2009 | 9.883 | 9.909 | 9.570 | 9.704 | 115,221,736 | -0.10(-1.04%) |
May 11, 2009 | 9.628 | 9.974 | 9.570 | 9.807 | 108,909,944 | +0.05(+0.52%) |
May 08, 2009 | 10.13 | 10.16 | 9.698 | 9.755 | 147,482,048 | -0.31(-3.04%) |
May 07, 2009 | 10.41 | 10.44 | 9.877 | 10.06 | 141,561,504 | -0.22(-2.17%) |
May 06, 2009 | 10.48 | 10.49 | 10.19 | 10.29 | 103,690,568 | -0.03(-0.25%) |
May 05, 2009 | 10.55 | 10.55 | 10.16 | 10.31 | 106,413,096 | -0.23(-2.18%) |
May 04, 2009 | 10.31 | 10.59 | 10.21 | 10.54 | 139,227,808 | +0.54(+5.38%) |
May 01, 2009 | 9.971 | 10.03 | 9.794 | 10.00 | 80,392,120 | +0.02(+0.19%) |
Apr 30, 2009 | 9.876 | 10.22 | 9.806 | 9.984 | 122,851,632 | +0.27(+2.80%) |
Apr 29, 2009 | 9.617 | 9.838 | 9.534 | 9.711 | 96,121,320 | +0.19(+1.99%) |
Apr 28, 2009 | 9.566 | 9.749 | 9.515 | 9.522 | 87,741,272 | -0.15(-1.51%) |
Apr 27, 2009 | 9.686 | 9.889 | 9.623 | 9.667 | 101,713,568 | -0.22(-2.18%) |
Apr 24, 2009 | 9.876 | 9.958 | 9.680 | 9.882 | 106,886,368 | +0.06(+0.58%) |
Apr 23, 2009 | 9.920 | 9.990 | 9.553 | 9.825 | 117,370,656 | -0.09(-0.89%) |
Apr 22, 2009 | 9.610 | 10.19 | 9.541 | 9.914 | 150,540,368 | +0.20(+2.02%) |
Apr 21, 2009 | 9.477 | 9.819 | 9.465 | 9.718 | 134,429,072 | +0.23(+2.40%) |
Apr 20, 2009 | 9.718 | 9.724 | 9.490 | 9.490 | 105,065,712 | -0.38(-3.85%) |
Apr 17, 2009 | 10.05 | 10.05 | 9.775 | 9.870 | 106,374,248 | -0.18(-1.83%) |
Apr 16, 2009 | 10.02 | 10.08 | 9.743 | 10.05 | 108,684,552 | +0.17(+1.73%) |
Apr 15, 2009 | 9.718 | 9.920 | 9.560 | 9.882 | 241,359,584 | -0.25(-2.44%) |
Apr 14, 2009 | 10.11 | 10.37 | 9.996 | 10.13 | 144,962,832 | +0.02(+0.19%) |
Apr 13, 2009 | 10.00 | 10.18 | 9.844 | 10.11 | 71,716,080 | +0.00(+0.00%) |
Apr 09, 2009 | 9.882 | 10.17 | 9.870 | 10.11 | 92,567,880 | +0.45(+4.65%) |
Apr 08, 2009 | 9.711 | 9.952 | 9.585 | 9.661 | 107,965,568 | -0.11(-1.17%) |
Apr 07, 2009 | 9.870 | 9.984 | 9.655 | 9.775 | 83,308,544 | -0.26(-2.58%) |
Apr 06, 2009 | 9.901 | 10.04 | 9.775 | 10.03 | 75,317,080 | -0.06(-0.56%) |
Apr 03, 2009 | 9.889 | 10.10 | 9.711 | 10.09 | 80,836,656 | +0.16(+1.59%) |
Apr 02, 2009 | 9.730 | 10.12 | 9.655 | 9.933 | 122,794,112 | +0.42(+4.46%) |
Apr 01, 2009 | 9.345 | 9.692 | 9.250 | 9.509 | 118,628,960 | +0.00(+0.00%) |
Mar 31, 2009 | 9.433 | 9.724 | 9.427 | 9.509 | 98,067,920 | +0.20(+2.11%) |
Mar 30, 2009 | 9.547 | 9.553 | 9.161 | 9.313 | 87,538,512 | -0.70(-6.95%) |
Mar 26, 2009 | 9.636 | 10.05 | 9.605 | 10.01 | 122,582,840 | +0.56(+5.89%) |
Mar 25, 2009 | 9.541 | 9.939 | 9.307 | 9.452 | 149,380,432 | -0.04(-0.40%) |
Mar 24, 2009 | 9.655 | 9.751 | 9.490 | 9.490 | 94,006,200 | -0.33(-3.35%) |
Mar 23, 2009 | 9.530 | 9.832 | 9.452 | 9.819 | 101,423,064 | +0.55(+5.94%) |
Mar 20, 2009 | 9.610 | 9.743 | 9.079 | 9.269 | 133,783,616 | -0.32(-3.30%) |
Mar 19, 2009 | 9.737 | 9.737 | 9.313 | 9.585 | 105,202,120 | -0.06(-0.59%) |
Mar 18, 2009 | 9.427 | 9.749 | 9.313 | 9.642 | 144,406,896 | +0.22(+2.28%) |
Mar 17, 2009 | 9.060 | 9.427 | 9.016 | 9.427 | 102,663,184 | +0.41(+4.56%) |
Mar 16, 2009 | 9.357 | 9.395 | 8.946 | 9.016 | 114,832,960 | -0.28(-3.06%) |
Mar 13, 2009 | 9.218 | 9.300 | 8.990 | 9.300 | 105,326,384 | +0.11(+1.24%) |
Mar 12, 2009 | 9.009 | 9.237 | 8.781 | 9.186 | 134,108,160 | +0.35(+4.01%) |
Mar 11, 2009 | 8.886 | 8.921 | 8.630 | 8.832 | 129,747,024 | +0.03(+0.29%) |
Mar 10, 2009 | 8.098 | 8.826 | 8.067 | 8.807 | 146,142,336 | +0.87(+10.92%) |
Mar 09, 2009 | 7.801 | 8.225 | 7.782 | 7.940 | 137,582,672 | +0.09(+1.13%) |
Mar 06, 2009 | 7.861 | 8.174 | 7.636 | 7.851 | 125,171,216 | +0.06(+0.81%) |
Mar 05, 2009 | 7.946 | 8.136 | 7.782 | 7.788 | 120,146,560 | -0.28(-3.53%) |
Mar 04, 2009 | 8.035 | 8.256 | 7.820 | 8.073 | 133,422,984 | +0.23(+2.90%) |