Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.78 | 10.88 | 10.33 | 10.69 | 28,585,206 | +0.01(+0.14%) |
May 28, 2009 | 11.12 | 11.29 | 10.25 | 10.67 | 30,882,430 | -0.26(-2.39%) |
May 27, 2009 | 11.23 | 14.01 | 10.86 | 10.93 | 22,113,298 | -0.05(-0.47%) |
May 26, 2009 | 11.03 | 11.21 | 10.55 | 10.98 | 26,320,248 | -0.17(-1.53%) |
May 22, 2009 | 11.63 | 11.70 | 11.14 | 11.15 | 15,991,688 | -0.30(-2.59%) |
May 21, 2009 | 11.34 | 11.70 | 11.04 | 11.45 | 21,499,024 | -0.21(-1.78%) |
May 20, 2009 | 12.36 | 12.67 | 11.59 | 11.66 | 28,676,054 | -0.29(-2.42%) |
May 19, 2009 | 12.14 | 12.48 | 11.61 | 11.95 | 33,855,696 | -0.24(-1.95%) |
May 18, 2009 | 11.37 | 12.25 | 11.14 | 12.19 | 37,361,008 | +1.34(+12.40%) |
May 15, 2009 | 12.48 | 12.53 | 10.40 | 10.84 | 92,218,528 | -0.11(-1.02%) |
May 14, 2009 | 9.083 | 11.41 | 9.045 | 10.95 | 49,994,000 | +1.63(+17.44%) |
May 13, 2009 | 10.11 | 10.33 | 9.246 | 9.328 | 32,872,868 | -1.45(-13.44%) |
May 12, 2009 | 12.29 | 12.33 | 10.47 | 10.78 | 41,156,980 | -1.11(-9.37%) |
May 11, 2009 | 12.65 | 12.85 | 11.78 | 11.89 | 36,643,896 | -1.60(-11.84%) |
May 08, 2009 | 12.25 | 13.49 | 12.14 | 13.49 | 39,041,464 | +1.90(+16.45%) |
May 07, 2009 | 12.50 | 12.79 | 11.32 | 11.58 | 57,891,932 | +0.39(+3.48%) |
May 06, 2009 | 10.01 | 11.44 | 9.773 | 11.19 | 55,469,500 | +1.70(+17.92%) |
May 05, 2009 | 9.053 | 10.39 | 9.053 | 9.491 | 39,809,156 | +0.15(+1.59%) |
May 04, 2009 | 8.162 | 9.402 | 8.058 | 9.342 | 40,409,868 | +1.50(+19.13%) |
May 01, 2009 | 7.634 | 8.719 | 7.300 | 7.842 | 60,817,240 | -0.68(-7.93%) |
Apr 30, 2009 | 8.295 | 9.105 | 8.199 | 8.518 | 46,649,732 | +0.44(+5.42%) |
Apr 29, 2009 | 7.337 | 8.169 | 7.322 | 8.080 | 30,800,564 | +0.84(+11.59%) |
Apr 28, 2009 | 6.996 | 7.501 | 6.981 | 7.241 | 17,207,156 | +0.12(+1.67%) |
Apr 27, 2009 | 6.751 | 7.404 | 6.751 | 7.122 | 17,622,138 | +0.00(+0.00%) |
Apr 24, 2009 | 7.360 | 7.426 | 7.055 | 7.122 | 26,119,674 | -0.18(-2.44%) |
Apr 23, 2009 | 7.612 | 7.612 | 6.936 | 7.300 | 25,541,136 | +0.11(+1.55%) |
Apr 22, 2009 | 7.241 | 7.620 | 6.973 | 7.189 | 31,072,204 | -0.34(-4.54%) |
Apr 21, 2009 | 6.431 | 7.649 | 6.357 | 7.530 | 31,442,174 | +0.76(+11.31%) |
Apr 20, 2009 | 7.865 | 8.162 | 6.758 | 6.766 | 26,607,120 | -1.54(-18.52%) |
Apr 17, 2009 | 8.050 | 8.414 | 7.731 | 8.303 | 26,315,718 | +0.22(+2.66%) |
Apr 16, 2009 | 8.303 | 8.318 | 7.753 | 8.087 | 23,200,742 | +0.04(+0.55%) |
Apr 15, 2009 | 7.382 | 8.043 | 7.129 | 8.043 | 25,018,418 | +0.56(+7.44%) |
Apr 14, 2009 | 8.704 | 8.763 | 7.478 | 7.486 | 33,436,706 | -1.10(-12.80%) |
Apr 13, 2009 | 7.672 | 8.823 | 7.538 | 8.585 | 29,995,966 | +0.56(+7.04%) |
Apr 09, 2009 | 7.686 | 8.028 | 7.367 | 8.021 | 39,303,352 | +0.90(+12.62%) |
Apr 08, 2009 | 7.954 | 8.466 | 6.892 | 7.122 | 91,068,360 | +0.85(+13.49%) |
Apr 07, 2009 | 6.758 | 6.936 | 6.246 | 6.275 | 34,348,524 | -0.71(-10.20%) |
Apr 06, 2009 | 6.186 | 7.070 | 6.053 | 6.988 | 33,871,532 | +0.50(+7.67%) |
Apr 03, 2009 | 5.711 | 6.498 | 5.577 | 6.491 | 26,183,486 | +0.60(+10.21%) |
Apr 02, 2009 | 6.312 | 6.364 | 5.837 | 5.889 | 37,254,944 | +0.19(+3.39%) |
Apr 01, 2009 | 5.496 | 5.919 | 5.317 | 5.696 | 37,578,444 | -0.13(-2.29%) |
Mar 31, 2009 | 5.236 | 6.127 | 4.842 | 5.830 | 63,243,936 | +0.10(+1.82%) |
Mar 30, 2009 | 6.446 | 6.558 | 5.681 | 5.726 | 31,401,578 | -1.33(-18.84%) |
Mar 26, 2009 | 7.129 | 7.189 | 6.691 | 7.055 | 28,265,770 | +0.16(+2.37%) |
Mar 25, 2009 | 7.040 | 7.456 | 6.157 | 6.892 | 38,921,016 | +0.17(+2.54%) |
Mar 24, 2009 | 6.535 | 7.241 | 6.312 | 6.721 | 40,005,960 | -0.19(-2.69%) |
Mar 23, 2009 | 6.379 | 6.907 | 6.350 | 6.907 | 39,216,000 | +1.25(+22.05%) |
Mar 20, 2009 | 5.874 | 6.015 | 5.399 | 5.659 | 30,122,578 | -0.56(-9.07%) |
Mar 19, 2009 | 7.018 | 7.181 | 5.919 | 6.223 | 50,372,076 | -0.33(-5.10%) |
Mar 18, 2009 | 5.124 | 6.780 | 5.050 | 6.558 | 69,281,720 | +1.26(+23.84%) |
Mar 17, 2009 | 5.109 | 5.488 | 4.835 | 5.295 | 41,978,932 | +0.43(+8.85%) |
Mar 16, 2009 | 5.399 | 5.911 | 4.849 | 4.864 | 51,230,828 | -0.36(-6.96%) |
Mar 13, 2009 | 4.775 | 5.510 | 4.530 | 5.228 | 0 | +0.66(+14.47%) |
Mar 12, 2009 | 3.951 | 4.753 | 3.646 | 4.567 | 46,233,176 | +0.54(+13.47%) |
Mar 11, 2009 | 4.166 | 4.344 | 3.639 | 4.025 | 41,185,700 | +0.17(+4.43%) |
Mar 10, 2009 | 3.416 | 3.884 | 3.253 | 3.854 | 40,057,208 | +0.81(+26.59%) |
Mar 09, 2009 | 2.584 | 3.394 | 2.518 | 3.045 | 37,657,544 | +0.36(+13.26%) |
Mar 06, 2009 | 3.193 | 3.245 | 2.473 | 2.688 | 0 | -0.38(-12.35%) |
Mar 05, 2009 | 3.617 | 3.691 | 2.733 | 3.067 | 53,663,736 | -0.75(-19.65%) |
Mar 04, 2009 | 4.018 | 4.159 | 3.023 | 3.817 | 66,131,804 | -0.05(-1.34%) |