Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.18 | 11.40 | 10.86 | 11.36 | 6,829,206 | +0.17(+1.54%) |
May 28, 2009 | 11.06 | 11.24 | 10.82 | 11.19 | 7,429,383 | +0.41(+3.82%) |
May 27, 2009 | 11.57 | 11.63 | 10.74 | 10.78 | 8,337,019 | -0.83(-7.15%) |
May 26, 2009 | 10.91 | 11.63 | 10.81 | 11.61 | 7,588,050 | +0.59(+5.36%) |
May 22, 2009 | 11.05 | 11.21 | 10.90 | 11.02 | 4,870,651 | +0.04(+0.36%) |
May 21, 2009 | 10.79 | 11.13 | 10.66 | 10.98 | 6,750,749 | -0.07(-0.66%) |
May 20, 2009 | 11.59 | 11.80 | 11.01 | 11.05 | 8,782,578 | -0.33(-2.86%) |
May 19, 2009 | 11.51 | 11.68 | 11.31 | 11.38 | 9,096,938 | -0.25(-2.11%) |
May 18, 2009 | 11.06 | 11.69 | 10.90 | 11.62 | 8,523,270 | +0.82(+7.56%) |
May 15, 2009 | 11.10 | 11.16 | 10.65 | 10.80 | 7,943,506 | -0.31(-2.81%) |
May 14, 2009 | 10.62 | 11.26 | 10.52 | 11.12 | 9,820,728 | -0.03(-0.24%) |
May 13, 2009 | 11.02 | 11.16 | 10.60 | 11.14 | 11,204,431 | -0.09(-0.77%) |
May 12, 2009 | 11.38 | 11.57 | 11.00 | 11.23 | 14,321,565 | -0.07(-0.65%) |
May 11, 2009 | 11.97 | 12.06 | 11.26 | 11.30 | 11,616,587 | -1.27(-10.14%) |
May 08, 2009 | 11.63 | 12.58 | 11.44 | 12.58 | 12,280,531 | +1.04(+9.04%) |
May 07, 2009 | 12.04 | 12.25 | 11.49 | 11.53 | 11,822,973 | -0.44(-3.66%) |
May 06, 2009 | 12.05 | 12.12 | 11.63 | 11.97 | 13,733,782 | +0.19(+1.58%) |
May 05, 2009 | 11.34 | 12.03 | 11.31 | 11.79 | 9,168,634 | +0.02(+0.17%) |
May 04, 2009 | 11.20 | 11.80 | 11.18 | 11.77 | 12,345,843 | +0.70(+6.36%) |
May 01, 2009 | 10.84 | 11.24 | 10.67 | 11.06 | 9,279,976 | +0.21(+1.96%) |
Apr 30, 2009 | 10.85 | 11.03 | 10.62 | 10.85 | 11,969,897 | +0.15(+1.43%) |
Apr 29, 2009 | 10.29 | 10.83 | 10.15 | 10.70 | 7,761,318 | +0.54(+5.29%) |
Apr 28, 2009 | 9.928 | 10.39 | 9.928 | 10.16 | 6,536,456 | +0.04(+0.39%) |
Apr 27, 2009 | 9.921 | 10.28 | 9.728 | 10.12 | 7,944,217 | +0.13(+1.33%) |
Apr 24, 2009 | 10.11 | 10.21 | 9.642 | 9.987 | 10,395,995 | -0.04(-0.40%) |
Apr 23, 2009 | 9.682 | 10.09 | 9.469 | 10.03 | 8,415,817 | +0.43(+4.43%) |
Apr 22, 2009 | 9.297 | 10.09 | 9.297 | 9.602 | 12,227,279 | -0.62(-6.10%) |
Apr 21, 2009 | 9.005 | 10.24 | 8.520 | 10.23 | 10,114,493 | +0.92(+9.84%) |
Apr 20, 2009 | 9.635 | 9.735 | 9.297 | 9.310 | 10,456,609 | -0.67(-6.72%) |
Apr 17, 2009 | 9.702 | 10.19 | 9.496 | 9.981 | 9,330,767 | +0.31(+3.16%) |
Apr 16, 2009 | 9.855 | 9.934 | 9.337 | 9.675 | 8,572,674 | -0.13(-1.35%) |
Apr 15, 2009 | 8.918 | 9.841 | 8.726 | 9.808 | 7,589,360 | +0.75(+8.28%) |
Apr 14, 2009 | 9.629 | 9.758 | 8.931 | 9.058 | 9,155,944 | -0.88(-8.82%) |
Apr 13, 2009 | 9.874 | 10.03 | 9.317 | 9.934 | 9,378,056 | +0.19(+1.98%) |
Apr 09, 2009 | 9.430 | 9.934 | 9.071 | 9.742 | 10,109,861 | +0.80(+8.99%) |
Apr 08, 2009 | 9.051 | 9.264 | 8.746 | 8.938 | 5,837,959 | +0.28(+3.22%) |
Apr 07, 2009 | 8.580 | 8.931 | 8.540 | 8.659 | 4,768,468 | -0.40(-4.40%) |
Apr 06, 2009 | 9.051 | 9.204 | 8.792 | 9.058 | 5,798,960 | -0.19(-2.01%) |
Apr 03, 2009 | 8.931 | 9.257 | 8.712 | 9.244 | 7,028,767 | +0.21(+2.35%) |
Apr 02, 2009 | 9.058 | 9.204 | 8.765 | 9.031 | 8,050,114 | +0.33(+3.74%) |
Apr 01, 2009 | 8.082 | 8.772 | 7.836 | 8.706 | 8,748,176 | +0.41(+4.88%) |
Mar 31, 2009 | 7.776 | 8.447 | 7.776 | 8.301 | 8,636,118 | +0.49(+6.29%) |
Mar 30, 2009 | 8.500 | 8.507 | 7.723 | 7.809 | 7,742,710 | -1.09(-12.24%) |
Mar 26, 2009 | 8.586 | 9.018 | 8.148 | 8.898 | 9,306,708 | +0.31(+3.63%) |
Mar 25, 2009 | 8.626 | 8.905 | 8.022 | 8.586 | 8,840,795 | +0.16(+1.89%) |
Mar 24, 2009 | 8.374 | 9.064 | 8.281 | 8.427 | 9,620,706 | -0.44(-4.94%) |
Mar 23, 2009 | 8.201 | 8.865 | 8.194 | 8.865 | 10,732,418 | +1.29(+17.00%) |
Mar 20, 2009 | 8.281 | 8.281 | 7.537 | 7.577 | 8,591,274 | -0.71(-8.56%) |
Mar 19, 2009 | 8.686 | 8.785 | 7.962 | 8.286 | 15,185,221 | -0.21(-2.49%) |
Mar 18, 2009 | 7.524 | 8.513 | 7.238 | 8.498 | 15,428,292 | +0.87(+11.47%) |
Mar 17, 2009 | 6.813 | 7.623 | 6.787 | 7.623 | 8,441,538 | +0.67(+9.65%) |
Mar 16, 2009 | 7.371 | 7.670 | 6.919 | 6.953 | 8,406,764 | -0.37(-4.99%) |
Mar 13, 2009 | 7.165 | 7.537 | 6.999 | 7.318 | 0 | +0.12(+1.66%) |
Mar 12, 2009 | 6.567 | 7.311 | 6.421 | 7.198 | 13,112,781 | +0.60(+9.16%) |
Mar 11, 2009 | 6.342 | 6.753 | 5.963 | 6.594 | 14,788,770 | +0.34(+5.41%) |
Mar 10, 2009 | 5.704 | 6.435 | 5.498 | 6.255 | 12,494,930 | +0.83(+15.30%) |
Mar 09, 2009 | 5.273 | 5.638 | 5.186 | 5.425 | 10,640,372 | +0.04(+0.74%) |
Mar 06, 2009 | 5.512 | 5.532 | 5.053 | 5.385 | 0 | +0.08(+1.50%) |
Mar 05, 2009 | 5.830 | 5.996 | 5.166 | 5.306 | 12,260,675 | -0.86(-13.90%) |
Mar 04, 2009 | 5.903 | 6.375 | 5.512 | 6.162 | 11,813,421 | -0.04(-0.64%) |