Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.09 | 10.38 | 10.02 | 10.38 | 21,843,760 | +0.37(+3.67%) |
May 28, 2009 | 10.58 | 10.58 | 9.797 | 10.01 | 32,670,888 | -0.31(-3.01%) |
May 27, 2009 | 10.43 | 10.64 | 10.28 | 10.32 | 17,650,510 | -0.11(-1.08%) |
May 26, 2009 | 9.952 | 10.52 | 9.868 | 10.43 | 20,959,348 | +0.38(+3.79%) |
May 22, 2009 | 10.03 | 10.15 | 9.853 | 10.05 | 15,913,545 | +0.13(+1.28%) |
May 21, 2009 | 10.16 | 10.19 | 9.797 | 9.924 | 14,425,146 | -0.35(-3.37%) |
May 20, 2009 | 10.23 | 10.77 | 10.21 | 10.27 | 31,297,964 | +0.23(+2.25%) |
May 19, 2009 | 10.07 | 10.16 | 9.825 | 10.04 | 18,267,042 | +0.06(+0.57%) |
May 18, 2009 | 9.889 | 10.11 | 9.741 | 9.988 | 21,983,104 | +0.19(+1.95%) |
May 15, 2009 | 10.00 | 10.13 | 9.698 | 9.797 | 23,326,780 | -0.14(-1.42%) |
May 14, 2009 | 9.508 | 10.03 | 9.508 | 9.938 | 18,661,520 | +0.44(+4.61%) |
May 13, 2009 | 9.663 | 9.762 | 9.389 | 9.501 | 22,051,656 | -0.32(-3.24%) |
May 12, 2009 | 10.06 | 10.11 | 9.663 | 9.818 | 29,153,216 | -0.11(-1.14%) |
May 11, 2009 | 10.14 | 10.21 | 9.896 | 9.931 | 16,989,646 | -0.35(-3.43%) |
May 08, 2009 | 10.46 | 10.64 | 10.14 | 10.28 | 23,925,730 | -0.06(-0.61%) |
May 07, 2009 | 11.16 | 11.20 | 10.23 | 10.35 | 28,952,400 | -0.74(-6.68%) |
May 06, 2009 | 10.97 | 11.19 | 10.87 | 11.09 | 26,902,244 | +0.29(+2.68%) |
May 05, 2009 | 10.45 | 10.83 | 10.45 | 10.80 | 22,948,808 | +0.28(+2.69%) |
May 04, 2009 | 10.45 | 10.55 | 10.44 | 10.52 | 21,834,502 | +0.43(+4.27%) |
May 01, 2009 | 10.53 | 10.53 | 9.698 | 10.09 | 32,975,230 | -0.23(-2.26%) |
Apr 30, 2009 | 10.79 | 10.85 | 10.23 | 10.32 | 32,250,534 | -0.16(-1.55%) |
Apr 29, 2009 | 10.48 | 10.66 | 10.42 | 10.48 | 26,753,552 | +0.11(+1.09%) |
Apr 28, 2009 | 10.93 | 10.93 | 10.30 | 10.37 | 38,244,548 | -0.81(-7.26%) |
Apr 27, 2009 | 11.07 | 11.55 | 10.95 | 11.18 | 47,562,976 | +0.36(+3.33%) |
Apr 24, 2009 | 10.73 | 10.89 | 10.38 | 10.82 | 30,422,534 | +0.15(+1.39%) |
Apr 23, 2009 | 10.55 | 10.69 | 10.23 | 10.67 | 22,117,558 | +0.26(+2.51%) |
Apr 22, 2009 | 10.54 | 10.72 | 10.34 | 10.41 | 23,081,422 | -0.24(-2.25%) |
Apr 21, 2009 | 10.16 | 10.84 | 10.08 | 10.65 | 19,465,526 | +0.35(+3.43%) |
Apr 20, 2009 | 10.61 | 10.71 | 10.23 | 10.30 | 13,749,157 | -0.48(-4.45%) |
Apr 17, 2009 | 10.73 | 10.84 | 10.48 | 10.78 | 25,543,066 | +0.15(+1.39%) |
Apr 16, 2009 | 10.46 | 10.73 | 10.31 | 10.63 | 16,910,496 | +0.25(+2.45%) |
Apr 15, 2009 | 10.33 | 10.40 | 10.06 | 10.38 | 13,684,270 | +0.08(+0.75%) |
Apr 14, 2009 | 10.48 | 10.50 | 10.25 | 10.30 | 18,002,882 | -0.14(-1.35%) |
Apr 13, 2009 | 10.43 | 10.53 | 10.29 | 10.44 | 19,744,262 | -0.22(-2.05%) |
Apr 09, 2009 | 10.91 | 10.94 | 10.60 | 10.66 | 27,396,598 | +0.13(+1.21%) |
Apr 08, 2009 | 10.38 | 10.60 | 10.23 | 10.53 | 20,120,030 | +0.34(+3.32%) |
Apr 07, 2009 | 10.62 | 10.62 | 10.17 | 10.19 | 37,113,576 | -0.90(-8.14%) |
Apr 06, 2009 | 11.16 | 11.19 | 10.85 | 11.10 | 37,893,364 | -0.17(-1.50%) |
Apr 03, 2009 | 10.73 | 11.29 | 10.48 | 11.27 | 38,459,168 | +0.51(+4.72%) |
Apr 02, 2009 | 10.26 | 10.86 | 10.17 | 10.76 | 59,817,720 | +0.77(+7.70%) |
Apr 01, 2009 | 9.359 | 10.25 | 9.317 | 9.988 | 56,914,864 | +0.62(+6.63%) |
Mar 31, 2009 | 9.197 | 9.578 | 9.169 | 9.366 | 22,915,298 | +0.28(+3.11%) |
Mar 30, 2009 | 9.338 | 9.352 | 8.865 | 9.084 | 24,423,496 | -0.96(-9.56%) |
Mar 26, 2009 | 9.656 | 10.19 | 9.656 | 10.04 | 35,386,060 | +0.50(+5.25%) |
Mar 25, 2009 | 9.423 | 9.804 | 9.218 | 9.543 | 34,896,632 | +0.25(+2.66%) |
Mar 24, 2009 | 9.190 | 9.529 | 9.105 | 9.296 | 32,564,778 | +0.13(+1.46%) |
Mar 23, 2009 | 9.176 | 9.236 | 9.112 | 9.162 | 58,143,860 | +0.39(+4.42%) |
Mar 20, 2009 | 9.176 | 9.310 | 8.696 | 8.774 | 41,060,496 | -0.16(-1.74%) |
Mar 19, 2009 | 9.352 | 9.352 | 8.519 | 8.929 | 37,440,304 | +0.11(+1.20%) |
Mar 18, 2009 | 8.682 | 8.964 | 8.406 | 8.823 | 22,243,960 | +0.06(+0.73%) |
Mar 17, 2009 | 8.018 | 8.759 | 7.934 | 8.759 | 31,533,016 | +0.73(+9.15%) |
Mar 16, 2009 | 8.322 | 8.442 | 8.004 | 8.025 | 15,635,505 | -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 | 25,432,920 | +0.32(+4.04%) |
Mar 11, 2009 | 7.919 | 8.110 | 7.856 | 8.039 | 21,952,954 | +0.13(+1.70%) |
Mar 10, 2009 | 7.207 | 7.941 | 7.164 | 7.905 | 29,760,616 | +0.85(+12.11%) |
Mar 09, 2009 | 7.072 | 7.552 | 7.002 | 7.051 | 20,292,940 | -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 | 7.425 | 7.058 | 7.122 | 25,996,360 | -0.28(-3.72%) |
Mar 04, 2009 | 6.465 | 7.679 | 6.465 | 7.397 | 30,108,646 | +0.70(+10.43%) |