Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.31 | 10.33 | 9.974 | 10.29 | 118,106,888 | +0.00(+0.00%) |
May 28, 2009 | 10.18 | 10.29 | 9.915 | 10.29 | 90,319,720 | +0.17(+1.68%) |
May 27, 2009 | 10.14 | 10.38 | 10.04 | 10.12 | 92,426,536 | -0.01(-0.13%) |
May 26, 2009 | 9.823 | 10.15 | 9.817 | 10.13 | 98,316,456 | +0.28(+2.86%) |
May 22, 2009 | 9.967 | 9.987 | 9.823 | 9.849 | 67,784,728 | -0.09(-0.86%) |
May 21, 2009 | 10.05 | 10.10 | 9.849 | 9.934 | 90,970,344 | -0.26(-2.57%) |
May 20, 2009 | 10.34 | 10.50 | 10.14 | 10.20 | 92,197,616 | -0.05(-0.45%) |
May 19, 2009 | 10.12 | 10.41 | 9.991 | 10.24 | 90,210,248 | +0.09(+0.84%) |
May 18, 2009 | 10.03 | 10.18 | 9.934 | 10.16 | 68,289,384 | +0.22(+2.17%) |
May 15, 2009 | 10.17 | 10.22 | 9.915 | 9.941 | 94,451,608 | -0.23(-2.25%) |
May 14, 2009 | 9.921 | 10.26 | 9.915 | 10.17 | 108,774,224 | +0.27(+2.71%) |
May 13, 2009 | 10.05 | 10.12 | 9.876 | 9.902 | 115,872,336 | -0.05(-0.53%) |
May 12, 2009 | 10.14 | 10.16 | 9.817 | 9.954 | 112,331,944 | -0.10(-1.04%) |
May 11, 2009 | 9.876 | 10.23 | 9.817 | 10.06 | 106,178,456 | +0.05(+0.52%) |
May 08, 2009 | 10.39 | 10.43 | 9.948 | 10.01 | 143,783,152 | -0.31(-3.04%) |
May 07, 2009 | 10.67 | 10.71 | 10.13 | 10.32 | 138,011,088 | -0.23(-2.17%) |
May 06, 2009 | 10.75 | 10.76 | 10.45 | 10.55 | 101,089,976 | -0.03(-0.25%) |
May 05, 2009 | 10.82 | 10.82 | 10.43 | 10.58 | 103,744,232 | -0.33(-3.00%) |
May 04, 2009 | 10.66 | 10.96 | 10.56 | 10.90 | 134,595,312 | +0.56(+5.38%) |
May 01, 2009 | 10.31 | 10.37 | 10.13 | 10.35 | 77,717,256 | +0.02(+0.19%) |
Apr 30, 2009 | 10.22 | 10.58 | 10.14 | 10.33 | 118,764,024 | +0.28(+2.80%) |
Apr 29, 2009 | 9.948 | 10.18 | 9.862 | 10.05 | 92,923,104 | +0.20(+1.99%) |
Apr 28, 2009 | 9.895 | 10.09 | 9.843 | 9.849 | 84,821,880 | -0.15(-1.51%) |
Apr 27, 2009 | 10.02 | 10.23 | 9.954 | 10.000 | 98,329,280 | -0.22(-2.18%) |
Apr 24, 2009 | 10.22 | 10.30 | 10.01 | 10.22 | 103,329,968 | +0.06(+0.58%) |
Apr 23, 2009 | 10.26 | 10.33 | 9.882 | 10.16 | 113,465,416 | -0.09(-0.89%) |
Apr 22, 2009 | 9.941 | 10.54 | 9.869 | 10.26 | 145,531,472 | +0.20(+2.02%) |
Apr 21, 2009 | 9.804 | 10.16 | 9.790 | 10.05 | 129,956,248 | +0.24(+2.40%) |
Apr 20, 2009 | 10.05 | 10.06 | 9.817 | 9.817 | 101,569,888 | -0.39(-3.85%) |
Apr 17, 2009 | 10.39 | 10.40 | 10.11 | 10.21 | 102,834,888 | -0.19(-1.83%) |
Apr 16, 2009 | 10.37 | 10.43 | 10.08 | 10.40 | 105,068,320 | +0.18(+1.73%) |
Apr 15, 2009 | 10.05 | 10.26 | 9.889 | 10.22 | 233,328,896 | -0.26(-2.44%) |
Apr 14, 2009 | 10.46 | 10.73 | 10.34 | 10.48 | 140,139,520 | +0.02(+0.19%) |
Apr 13, 2009 | 10.35 | 10.53 | 10.18 | 10.46 | 69,329,888 | +0.00(+0.00%) |
Apr 09, 2009 | 10.22 | 10.52 | 10.21 | 10.46 | 89,487,896 | +0.46(+4.65%) |
Apr 08, 2009 | 10.05 | 10.29 | 9.915 | 9.993 | 104,373,256 | -0.12(-1.17%) |
Apr 07, 2009 | 10.21 | 10.33 | 9.987 | 10.11 | 80,536,640 | -0.27(-2.58%) |
Apr 06, 2009 | 10.24 | 10.39 | 10.11 | 10.38 | 72,811,080 | -0.06(-0.56%) |
Apr 03, 2009 | 10.23 | 10.44 | 10.05 | 10.44 | 78,147,000 | +0.16(+1.59%) |
Apr 02, 2009 | 10.07 | 10.47 | 9.987 | 10.27 | 118,708,416 | +0.44(+4.46%) |
Apr 01, 2009 | 9.666 | 10.03 | 9.568 | 9.836 | 114,681,848 | +0.00(+0.00%) |
Mar 31, 2009 | 9.758 | 10.06 | 9.751 | 9.836 | 94,804,936 | +0.20(+2.11%) |
Mar 30, 2009 | 9.876 | 9.882 | 9.476 | 9.633 | 84,625,864 | -0.72(-6.95%) |
Mar 26, 2009 | 9.967 | 10.40 | 9.936 | 10.35 | 118,504,176 | +0.58(+5.89%) |
Mar 25, 2009 | 9.869 | 10.28 | 9.627 | 9.777 | 144,410,128 | -0.04(-0.40%) |
Mar 24, 2009 | 9.987 | 10.09 | 9.817 | 9.817 | 90,878,352 | -0.34(-3.35%) |
Mar 23, 2009 | 9.858 | 10.17 | 9.777 | 10.16 | 98,048,440 | +0.57(+5.94%) |
Mar 20, 2009 | 9.941 | 10.08 | 9.391 | 9.588 | 129,332,272 | -0.33(-3.30%) |
Mar 19, 2009 | 10.07 | 10.07 | 9.633 | 9.915 | 101,701,752 | -0.06(-0.59%) |
Mar 18, 2009 | 9.751 | 10.09 | 9.633 | 9.974 | 139,602,096 | +0.22(+2.28%) |
Mar 17, 2009 | 9.372 | 9.751 | 9.326 | 9.751 | 99,247,304 | +0.43(+4.56%) |
Mar 16, 2009 | 9.679 | 9.718 | 9.254 | 9.326 | 111,012,152 | -0.29(-3.06%) |
Mar 13, 2009 | 9.535 | 9.620 | 9.300 | 9.620 | 101,821,888 | +0.12(+1.24%) |
Mar 12, 2009 | 9.319 | 9.555 | 9.084 | 9.503 | 129,646,016 | +0.37(+4.01%) |
Mar 11, 2009 | 9.192 | 9.228 | 8.927 | 9.136 | 125,429,984 | +0.03(+0.29%) |
Mar 10, 2009 | 8.377 | 9.129 | 8.344 | 9.110 | 141,279,776 | +0.90(+10.92%) |
Mar 09, 2009 | 8.069 | 8.508 | 8.050 | 8.213 | 133,004,920 | +0.09(+1.13%) |
Mar 06, 2009 | 8.131 | 8.455 | 7.899 | 8.122 | 121,006,432 | +0.07(+0.81%) |
Mar 05, 2009 | 8.220 | 8.416 | 8.050 | 8.056 | 116,148,952 | -0.29(-3.53%) |
Mar 04, 2009 | 8.311 | 8.540 | 8.089 | 8.351 | 128,983,640 | +0.24(+2.90%) |