Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.07 | 10.13 | 9.820 | 10.06 | 5,426,572 | +0.30(+3.08%) |
May 28, 2009 | 9.920 | 10.09 | 9.539 | 9.760 | 8,824,291 | -0.09(-0.95%) |
May 27, 2009 | 10.70 | 10.70 | 9.853 | 9.853 | 8,859,927 | -0.67(-6.41%) |
May 26, 2009 | 9.753 | 10.73 | 9.753 | 10.53 | 7,861,817 | +0.59(+5.99%) |
May 22, 2009 | 10.07 | 10.17 | 9.720 | 9.934 | 4,937,840 | +0.19(+1.92%) |
May 21, 2009 | 9.680 | 9.827 | 9.386 | 9.747 | 4,154,323 | -0.02(-0.21%) |
May 20, 2009 | 10.54 | 10.72 | 9.620 | 9.767 | 7,119,309 | -0.67(-6.40%) |
May 19, 2009 | 10.55 | 10.81 | 10.33 | 10.43 | 5,115,704 | -0.07(-0.70%) |
May 18, 2009 | 9.880 | 10.66 | 9.753 | 10.51 | 6,716,175 | +0.96(+10.00%) |
May 15, 2009 | 9.566 | 10.17 | 9.439 | 9.553 | 5,071,441 | -0.10(-1.04%) |
May 14, 2009 | 9.339 | 9.713 | 8.851 | 9.653 | 8,127,861 | +0.63(+6.96%) |
May 13, 2009 | 9.713 | 9.787 | 9.005 | 9.025 | 10,555,721 | -1.12(-11.06%) |
May 12, 2009 | 10.66 | 10.69 | 9.940 | 10.15 | 5,793,569 | -0.45(-4.22%) |
May 11, 2009 | 10.83 | 10.84 | 10.35 | 10.60 | 9,589,507 | -0.82(-7.20%) |
May 08, 2009 | 11.21 | 11.43 | 10.78 | 11.42 | 8,700,068 | +0.39(+3.58%) |
May 07, 2009 | 11.70 | 11.94 | 10.69 | 11.02 | 13,770,756 | -0.31(-2.77%) |
May 06, 2009 | 11.14 | 11.35 | 10.69 | 11.34 | 10,130,053 | +0.57(+5.27%) |
May 05, 2009 | 10.29 | 10.82 | 9.980 | 10.77 | 9,001,699 | +0.45(+4.34%) |
May 04, 2009 | 10.34 | 10.47 | 10.25 | 10.32 | 14,572,267 | +0.97(+10.36%) |
May 01, 2009 | 9.880 | 10.23 | 9.286 | 9.352 | 9,298,630 | -0.49(-4.96%) |
Apr 30, 2009 | 9.246 | 9.987 | 9.192 | 9.840 | 12,691,276 | +0.48(+5.14%) |
Apr 29, 2009 | 8.631 | 9.426 | 8.537 | 9.359 | 17,884,386 | +1.01(+12.08%) |
Apr 28, 2009 | 7.803 | 8.611 | 7.696 | 8.350 | 14,162,645 | +0.27(+3.31%) |
Apr 27, 2009 | 8.417 | 8.557 | 7.930 | 8.083 | 22,271,218 | -1.58(-16.32%) |
Apr 24, 2009 | 9.032 | 9.853 | 9.005 | 9.660 | 15,634,422 | +0.47(+5.09%) |
Apr 23, 2009 | 8.724 | 9.426 | 8.177 | 9.192 | 34,256,632 | +1.57(+20.60%) |
Apr 22, 2009 | 7.094 | 7.849 | 6.961 | 7.622 | 16,009,824 | +0.47(+6.64%) |
Apr 21, 2009 | 6.961 | 7.388 | 6.894 | 7.148 | 7,401,736 | +0.29(+4.19%) |
Apr 20, 2009 | 7.642 | 7.702 | 6.814 | 6.861 | 7,369,260 | -1.14(-14.27%) |
Apr 17, 2009 | 7.849 | 8.123 | 7.395 | 8.003 | 7,504,811 | +0.47(+6.21%) |
Apr 16, 2009 | 7.535 | 7.736 | 7.255 | 7.535 | 8,833,723 | +0.38(+5.32%) |
Apr 15, 2009 | 7.215 | 7.616 | 7.001 | 7.155 | 9,293,305 | -0.04(-0.56%) |
Apr 14, 2009 | 7.395 | 7.803 | 7.115 | 7.195 | 9,070,043 | -0.31(-4.10%) |
Apr 13, 2009 | 6.734 | 7.676 | 6.453 | 7.502 | 10,750,420 | +0.77(+11.41%) |
Apr 09, 2009 | 6.487 | 6.760 | 6.393 | 6.734 | 5,025,677 | +0.47(+7.58%) |
Apr 08, 2009 | 6.373 | 6.573 | 6.099 | 6.259 | 3,550,137 | +0.03(+0.43%) |
Apr 07, 2009 | 6.326 | 6.406 | 6.092 | 6.233 | 4,071,480 | -0.43(-6.51%) |
Apr 06, 2009 | 6.593 | 6.680 | 6.287 | 6.667 | 7,184,105 | -0.07(-1.09%) |
Apr 03, 2009 | 6.406 | 6.934 | 6.259 | 6.740 | 7,107,583 | +0.46(+7.34%) |
Apr 02, 2009 | 6.019 | 6.634 | 5.959 | 6.279 | 10,108,111 | +0.47(+8.17%) |
Apr 01, 2009 | 5.217 | 5.899 | 5.177 | 5.805 | 5,913,175 | +0.45(+8.49%) |
Mar 31, 2009 | 5.291 | 5.525 | 5.231 | 5.351 | 4,684,083 | +0.16(+3.09%) |
Mar 30, 2009 | 5.625 | 5.625 | 5.044 | 5.191 | 3,891,182 | -1.03(-16.54%) |
Mar 26, 2009 | 6.006 | 6.306 | 5.952 | 6.219 | 5,176,242 | +0.35(+5.92%) |
Mar 25, 2009 | 5.785 | 6.072 | 5.545 | 5.872 | 6,831,796 | +0.24(+4.27%) |
Mar 24, 2009 | 5.725 | 6.340 | 5.565 | 5.631 | 9,455,413 | -0.29(-4.96%) |
Mar 23, 2009 | 5.511 | 5.932 | 5.511 | 5.925 | 7,352,641 | +0.66(+12.56%) |
Mar 20, 2009 | 5.758 | 5.825 | 5.044 | 5.264 | 4,303,081 | -0.49(-8.51%) |
Mar 19, 2009 | 5.758 | 5.992 | 5.605 | 5.753 | 6,441,903 | +0.22(+4.02%) |
Mar 18, 2009 | 5.291 | 5.745 | 5.177 | 5.531 | 6,051,060 | +0.14(+2.60%) |
Mar 17, 2009 | 5.231 | 5.424 | 5.084 | 5.391 | 4,490,258 | +0.24(+4.67%) |
Mar 16, 2009 | 5.130 | 5.398 | 5.064 | 5.151 | 4,835,076 | +0.23(+4.61%) |
Mar 13, 2009 | 5.271 | 5.458 | 4.776 | 4.923 | 0 | -0.42(-7.87%) |
Mar 12, 2009 | 4.623 | 5.471 | 4.489 | 5.344 | 9,204,672 | +0.77(+16.79%) |
Mar 11, 2009 | 4.716 | 4.903 | 4.409 | 4.576 | 6,634,156 | -0.10(-2.14%) |
Mar 10, 2009 | 4.115 | 4.736 | 4.108 | 4.676 | 7,828,365 | +0.79(+20.48%) |
Mar 09, 2009 | 3.834 | 4.095 | 3.801 | 3.881 | 3,559,305 | -0.08(-2.02%) |
Mar 06, 2009 | 3.968 | 4.102 | 3.748 | 3.961 | 0 | +0.23(+6.08%) |
Mar 05, 2009 | 4.008 | 4.262 | 3.734 | 3.734 | 5,834,484 | -0.39(-9.40%) |
Mar 04, 2009 | 4.048 | 4.295 | 3.855 | 4.122 | 6,984,963 | +0.45(+12.18%) |