Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.42 | 10.60 | 10.17 | 10.60 | 14,740,964 | +0.27(+2.63%) |
May 28, 2009 | 10.15 | 10.36 | 9.999 | 10.32 | 9,970,024 | +0.29(+2.89%) |
May 27, 2009 | 10.11 | 10.30 | 9.999 | 10.03 | 9,543,293 | -0.03(-0.26%) |
May 26, 2009 | 9.499 | 10.09 | 9.499 | 10.06 | 10,440,999 | +0.29(+2.96%) |
May 22, 2009 | 9.666 | 9.867 | 9.639 | 9.771 | 10,760,444 | +0.00(+0.00%) |
May 21, 2009 | 9.718 | 9.806 | 9.516 | 9.771 | 17,189,580 | -0.24(-2.37%) |
May 20, 2009 | 10.07 | 10.24 | 9.973 | 10.01 | 14,367,826 | -0.02(-0.18%) |
May 19, 2009 | 10.13 | 10.20 | 9.920 | 10.03 | 18,106,876 | -0.23(-2.22%) |
May 18, 2009 | 10.35 | 10.35 | 10.17 | 10.25 | 16,861,266 | +0.08(+0.78%) |
May 15, 2009 | 10.13 | 10.31 | 10.06 | 10.17 | 21,808,512 | +0.08(+0.78%) |
May 14, 2009 | 9.937 | 10.18 | 9.841 | 10.10 | 13,488,056 | +0.18(+1.77%) |
May 13, 2009 | 9.981 | 9.999 | 9.806 | 9.920 | 12,647,073 | -0.08(-0.79%) |
May 12, 2009 | 10.21 | 10.21 | 9.889 | 9.999 | 13,988,357 | -0.09(-0.87%) |
May 11, 2009 | 10.29 | 10.30 | 10.09 | 10.09 | 15,885,854 | -0.27(-2.62%) |
May 08, 2009 | 9.999 | 10.62 | 9.964 | 10.36 | 28,089,632 | +0.71(+7.36%) |
May 07, 2009 | 9.727 | 9.823 | 9.385 | 9.648 | 17,378,928 | +0.03(+0.27%) |
May 06, 2009 | 9.674 | 9.771 | 9.394 | 9.622 | 10,859,906 | +0.00(+0.00%) |
May 05, 2009 | 9.692 | 9.894 | 9.420 | 9.622 | 11,354,736 | -0.07(-0.72%) |
May 04, 2009 | 9.639 | 9.766 | 9.508 | 9.692 | 9,506,770 | +0.18(+1.94%) |
May 01, 2009 | 9.543 | 9.613 | 9.385 | 9.508 | 8,461,099 | +0.06(+0.65%) |
Apr 30, 2009 | 9.560 | 9.674 | 9.297 | 9.446 | 10,484,911 | +0.04(+0.37%) |
Apr 29, 2009 | 9.455 | 9.797 | 9.332 | 9.411 | 17,511,432 | +0.42(+4.68%) |
Apr 28, 2009 | 9.139 | 9.280 | 8.990 | 8.990 | 8,448,242 | -0.25(-2.75%) |
Apr 27, 2009 | 8.990 | 9.411 | 8.964 | 9.245 | 10,254,792 | +0.12(+1.35%) |
Apr 24, 2009 | 8.885 | 9.192 | 8.780 | 9.122 | 13,302,533 | +0.35(+4.00%) |
Apr 23, 2009 | 8.788 | 8.902 | 8.666 | 8.771 | 10,848,922 | -0.05(-0.60%) |
Apr 22, 2009 | 8.867 | 9.148 | 8.771 | 8.824 | 11,609,192 | -0.14(-1.57%) |
Apr 21, 2009 | 8.771 | 9.027 | 8.692 | 8.964 | 12,153,297 | +0.18(+2.00%) |
Apr 20, 2009 | 9.271 | 9.271 | 8.762 | 8.788 | 13,596,770 | -0.48(-5.20%) |
Apr 17, 2009 | 8.885 | 9.411 | 8.780 | 9.271 | 20,025,686 | +0.39(+4.34%) |
Apr 16, 2009 | 9.464 | 9.525 | 8.762 | 8.885 | 41,547,844 | +0.09(+1.00%) |
Apr 15, 2009 | 8.797 | 9.034 | 8.639 | 8.797 | 18,265,614 | -0.04(-0.40%) |
Apr 14, 2009 | 9.315 | 9.429 | 8.788 | 8.832 | 23,744,046 | -0.51(-5.45%) |
Apr 13, 2009 | 9.332 | 9.438 | 9.166 | 9.341 | 8,709,302 | -0.04(-0.37%) |
Apr 09, 2009 | 9.473 | 9.473 | 9.183 | 9.376 | 13,779,590 | +0.17(+1.81%) |
Apr 08, 2009 | 9.306 | 9.604 | 9.104 | 9.209 | 13,746,694 | +0.07(+0.77%) |
Apr 07, 2009 | 9.402 | 9.446 | 9.052 | 9.139 | 11,596,796 | -0.36(-3.79%) |
Apr 06, 2009 | 9.657 | 9.744 | 9.367 | 9.499 | 8,896,143 | -0.25(-2.52%) |
Apr 03, 2009 | 9.630 | 9.894 | 9.402 | 9.744 | 12,234,191 | +0.18(+1.83%) |
Apr 02, 2009 | 9.280 | 9.823 | 9.174 | 9.569 | 18,494,790 | +0.37(+4.00%) |
Apr 01, 2009 | 9.052 | 9.297 | 8.990 | 9.201 | 11,529,294 | +0.03(+0.29%) |
Mar 31, 2009 | 9.113 | 9.341 | 8.981 | 9.174 | 11,152,723 | +0.20(+2.25%) |
Mar 30, 2009 | 9.174 | 9.236 | 8.832 | 8.973 | 11,330,127 | -0.61(-6.32%) |
Mar 26, 2009 | 9.069 | 9.578 | 9.052 | 9.578 | 17,382,660 | +0.58(+6.43%) |
Mar 25, 2009 | 9.078 | 9.209 | 8.736 | 8.999 | 12,146,580 | +0.02(+0.20%) |
Mar 24, 2009 | 9.157 | 9.157 | 8.824 | 8.981 | 13,615,510 | -0.18(-2.01%) |
Mar 23, 2009 | 8.938 | 9.174 | 8.885 | 9.166 | 15,913,388 | +0.40(+4.60%) |
Mar 20, 2009 | 8.946 | 9.183 | 8.683 | 8.762 | 22,915,104 | +0.08(+0.91%) |
Mar 19, 2009 | 8.587 | 8.710 | 8.508 | 8.683 | 14,638,325 | +0.19(+2.27%) |
Mar 18, 2009 | 8.315 | 8.525 | 8.122 | 8.490 | 22,475,556 | +0.10(+1.15%) |
Mar 17, 2009 | 8.341 | 8.446 | 8.192 | 8.394 | 22,719,506 | +0.08(+0.95%) |
Mar 16, 2009 | 8.701 | 8.727 | 8.280 | 8.315 | 18,742,702 | -0.35(-4.05%) |
Mar 13, 2009 | 8.780 | 8.815 | 8.236 | 8.666 | 39,860,248 | -0.10(-1.10%) |
Mar 12, 2009 | 9.034 | 9.034 | 8.271 | 8.762 | 57,376,960 | -0.38(-4.13%) |
Mar 11, 2009 | 9.245 | 9.297 | 8.964 | 9.139 | 19,892,204 | -0.04(-0.38%) |
Mar 10, 2009 | 9.078 | 9.288 | 8.981 | 9.174 | 24,193,606 | +0.25(+2.75%) |
Mar 09, 2009 | 8.981 | 9.209 | 8.832 | 8.929 | 20,635,032 | -0.13(-1.45%) |
Mar 06, 2009 | 8.832 | 9.060 | 8.753 | 9.060 | 23,508,420 | +0.25(+2.89%) |
Mar 05, 2009 | 8.736 | 8.990 | 8.701 | 8.806 | 18,173,134 | -0.03(-0.30%) |
Mar 04, 2009 | 8.780 | 8.981 | 8.727 | 8.832 | 19,878,786 | +0.15(+1.72%) |