Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.46 | 10.62 | 10.28 | 10.60 | 10,895,522 | +0.58(+5.74%) |
May 28, 2009 | 9.959 | 10.13 | 9.785 | 10.03 | 11,222,660 | +0.36(+3.67%) |
May 27, 2009 | 9.644 | 10.20 | 9.497 | 9.671 | 13,341,096 | +0.11(+1.12%) |
May 26, 2009 | 9.296 | 9.624 | 9.055 | 9.564 | 11,726,993 | +0.05(+0.56%) |
May 22, 2009 | 9.196 | 9.638 | 8.968 | 9.510 | 12,922,282 | +0.58(+6.53%) |
May 21, 2009 | 8.934 | 9.129 | 8.740 | 8.928 | 12,926,131 | -0.40(-4.24%) |
May 20, 2009 | 9.242 | 9.678 | 9.155 | 9.323 | 14,779,442 | +0.27(+3.03%) |
May 19, 2009 | 8.934 | 9.221 | 8.693 | 9.048 | 12,173,621 | +0.07(+0.75%) |
May 18, 2009 | 8.251 | 9.142 | 8.251 | 8.981 | 9,819,974 | +0.88(+10.83%) |
May 15, 2009 | 8.412 | 8.707 | 7.916 | 8.104 | 10,941,683 | -0.27(-3.20%) |
May 14, 2009 | 7.354 | 8.606 | 7.354 | 8.372 | 15,524,065 | +0.68(+8.89%) |
May 13, 2009 | 8.874 | 8.874 | 7.682 | 7.689 | 19,239,624 | -1.59(-17.11%) |
May 12, 2009 | 9.430 | 9.551 | 8.767 | 9.276 | 11,886,117 | +0.09(+1.02%) |
May 11, 2009 | 9.142 | 9.376 | 8.914 | 9.182 | 9,887,325 | -0.45(-4.66%) |
May 08, 2009 | 9.517 | 9.691 | 9.222 | 9.631 | 10,054,623 | +0.46(+4.96%) |
May 07, 2009 | 9.671 | 9.818 | 8.995 | 9.175 | 14,354,857 | -0.23(-2.42%) |
May 06, 2009 | 9.363 | 9.557 | 9.042 | 9.403 | 14,431,320 | +0.44(+4.85%) |
May 05, 2009 | 9.108 | 9.376 | 8.419 | 8.968 | 17,493,376 | +0.02(+0.22%) |
May 04, 2009 | 8.593 | 8.954 | 8.291 | 8.948 | 17,011,334 | +1.07(+13.61%) |
May 01, 2009 | 7.153 | 7.936 | 7.099 | 7.876 | 12,960,473 | +0.82(+11.58%) |
Apr 30, 2009 | 6.999 | 7.200 | 6.841 | 7.059 | 10,250,724 | +0.39(+5.82%) |
Apr 29, 2009 | 6.349 | 6.738 | 6.342 | 6.671 | 11,074,034 | +0.55(+8.97%) |
Apr 28, 2009 | 6.202 | 6.282 | 6.081 | 6.121 | 9,393,906 | -0.28(-4.39%) |
Apr 27, 2009 | 6.570 | 6.711 | 6.329 | 6.403 | 11,065,457 | -0.44(-6.46%) |
Apr 24, 2009 | 6.697 | 6.945 | 6.637 | 6.845 | 15,681,908 | +0.29(+4.39%) |
Apr 23, 2009 | 6.470 | 6.683 | 6.269 | 6.557 | 12,156,640 | +0.01(+0.20%) |
Apr 22, 2009 | 6.349 | 6.771 | 6.229 | 6.543 | 17,386,268 | -0.15(-2.20%) |
Apr 21, 2009 | 4.460 | 6.865 | 4.360 | 6.691 | 30,257,710 | +1.73(+34.82%) |
Apr 20, 2009 | 5.552 | 5.552 | 4.903 | 4.963 | 16,241,937 | -0.90(-15.31%) |
Apr 17, 2009 | 5.847 | 5.967 | 5.693 | 5.860 | 9,511,204 | -0.06(-1.02%) |
Apr 16, 2009 | 6.041 | 6.048 | 5.706 | 5.921 | 13,757,608 | -0.08(-1.34%) |
Apr 15, 2009 | 5.900 | 6.101 | 5.653 | 6.001 | 13,922,112 | +0.11(+1.93%) |
Apr 14, 2009 | 6.222 | 6.346 | 5.740 | 5.887 | 17,376,150 | -0.13(-2.22%) |
Apr 13, 2009 | 5.679 | 6.121 | 5.619 | 6.021 | 18,821,780 | +0.60(+10.99%) |
Apr 09, 2009 | 5.164 | 5.438 | 5.043 | 5.425 | 14,099,949 | +0.68(+14.41%) |
Apr 08, 2009 | 4.367 | 4.782 | 4.367 | 4.742 | 12,964,737 | +0.45(+10.45%) |
Apr 07, 2009 | 4.454 | 4.548 | 4.260 | 4.293 | 7,623,075 | -0.31(-6.70%) |
Apr 06, 2009 | 4.574 | 4.782 | 4.494 | 4.601 | 10,556,562 | -0.01(-0.15%) |
Apr 03, 2009 | 4.407 | 4.675 | 4.286 | 4.608 | 9,643,127 | +0.19(+4.24%) |
Apr 02, 2009 | 4.541 | 4.702 | 4.380 | 4.420 | 12,962,112 | +0.29(+7.14%) |
Apr 01, 2009 | 3.610 | 4.173 | 3.476 | 4.126 | 10,007,922 | +0.41(+10.99%) |
Mar 31, 2009 | 3.818 | 3.891 | 3.690 | 3.717 | 8,308,713 | +0.07(+2.02%) |
Mar 30, 2009 | 3.858 | 3.905 | 3.530 | 3.643 | 11,335,110 | -0.55(-13.10%) |
Mar 26, 2009 | 4.146 | 4.280 | 4.099 | 4.193 | 10,458,822 | +0.23(+5.92%) |
Mar 25, 2009 | 3.931 | 4.193 | 3.797 | 3.958 | 15,193,740 | +0.24(+6.49%) |
Mar 24, 2009 | 3.550 | 3.911 | 3.369 | 3.717 | 9,472,812 | +0.10(+2.78%) |
Mar 23, 2009 | 3.543 | 3.663 | 3.503 | 3.617 | 11,441,075 | +0.48(+15.14%) |
Mar 20, 2009 | 3.262 | 3.429 | 3.081 | 3.141 | 14,342,401 | -0.09(-2.70%) |
Mar 19, 2009 | 2.980 | 3.255 | 2.980 | 3.228 | 11,023,949 | +0.50(+18.14%) |
Mar 18, 2009 | 2.766 | 2.773 | 2.565 | 2.733 | 9,458,625 | -0.02(-0.73%) |
Mar 17, 2009 | 2.733 | 2.834 | 2.625 | 2.753 | 4,901,198 | -0.05(-1.67%) |
Mar 16, 2009 | 2.746 | 2.907 | 2.612 | 2.800 | 9,462,681 | +0.17(+6.36%) |
Mar 13, 2009 | 2.692 | 2.833 | 2.524 | 2.632 | 0 | +0.01(+0.51%) |
Mar 12, 2009 | 2.384 | 2.659 | 2.297 | 2.619 | 7,198,912 | +0.23(+9.52%) |
Mar 11, 2009 | 2.270 | 2.478 | 2.217 | 2.391 | 11,682,060 | +0.27(+12.97%) |
Mar 10, 2009 | 2.036 | 2.143 | 2.029 | 2.116 | 3,196,631 | +0.19(+10.10%) |
Mar 09, 2009 | 1.962 | 2.103 | 1.915 | 1.922 | 3,736,093 | -0.11(-5.28%) |
Mar 06, 2009 | 1.869 | 2.043 | 1.842 | 2.029 | 0 | +0.23(+13.06%) |
Mar 05, 2009 | 1.982 | 1.982 | 1.748 | 1.795 | 6,488,671 | -0.18(-9.15%) |
Mar 04, 2009 | 2.123 | 2.190 | 1.962 | 1.976 | 6,224,731 | -0.07(-3.28%) |