Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.373 | 9.488 | 9.218 | 9.475 | 8,597,396 | +0.04(+0.48%) |
May 28, 2009 | 9.133 | 9.528 | 9.063 | 9.430 | 11,809,638 | +0.32(+3.48%) |
May 27, 2009 | 9.328 | 9.418 | 9.066 | 9.113 | 9,239,818 | -0.25(-2.67%) |
May 26, 2009 | 9.103 | 9.483 | 8.771 | 9.363 | 11,095,319 | +0.34(+3.73%) |
May 22, 2009 | 9.058 | 9.310 | 8.764 | 9.026 | 36,569,848 | -0.87(-8.83%) |
May 21, 2009 | 10.03 | 10.09 | 9.792 | 9.900 | 14,327,367 | -0.15(-1.54%) |
May 20, 2009 | 10.31 | 10.50 | 9.994 | 10.05 | 7,215,393 | -0.19(-1.83%) |
May 19, 2009 | 10.07 | 10.36 | 9.959 | 10.24 | 9,723,353 | +0.15(+1.53%) |
May 18, 2009 | 10.12 | 10.35 | 9.930 | 10.09 | 7,130,442 | +0.05(+0.50%) |
May 15, 2009 | 9.987 | 10.23 | 9.912 | 10.04 | 5,818,478 | +0.11(+1.08%) |
May 14, 2009 | 9.777 | 10.02 | 9.670 | 9.930 | 6,885,202 | +0.19(+1.95%) |
May 13, 2009 | 10.06 | 10.10 | 9.655 | 9.740 | 6,805,558 | -0.46(-4.55%) |
May 12, 2009 | 10.42 | 10.43 | 10.08 | 10.20 | 5,514,193 | -0.10(-0.97%) |
May 11, 2009 | 10.04 | 10.47 | 10.03 | 10.30 | 6,639,289 | +0.06(+0.56%) |
May 08, 2009 | 10.42 | 10.55 | 10.15 | 10.25 | 6,901,187 | -0.03(-0.34%) |
May 07, 2009 | 11.07 | 11.07 | 10.23 | 10.28 | 10,197,451 | -0.67(-6.13%) |
May 06, 2009 | 11.26 | 11.36 | 10.87 | 10.95 | 8,192,199 | -0.26(-2.29%) |
May 05, 2009 | 10.89 | 11.24 | 10.77 | 11.21 | 11,636,433 | +0.32(+2.91%) |
May 04, 2009 | 10.48 | 10.89 | 10.48 | 10.89 | 8,843,485 | +0.55(+5.36%) |
May 01, 2009 | 10.53 | 10.67 | 10.28 | 10.34 | 5,617,688 | -0.35(-3.27%) |
Apr 30, 2009 | 10.48 | 10.76 | 10.41 | 10.69 | 10,812,389 | +0.33(+3.23%) |
Apr 29, 2009 | 10.16 | 10.47 | 10.11 | 10.35 | 5,516,188 | +0.22(+2.19%) |
Apr 28, 2009 | 10.02 | 10.21 | 9.947 | 10.13 | 4,867,718 | -0.02(-0.17%) |
Apr 27, 2009 | 9.860 | 10.27 | 9.752 | 10.15 | 7,843,524 | +0.12(+1.19%) |
Apr 24, 2009 | 9.892 | 10.11 | 9.777 | 10.03 | 8,289,698 | +0.22(+2.27%) |
Apr 23, 2009 | 9.890 | 9.905 | 9.500 | 9.807 | 10,178,999 | -0.18(-1.80%) |
Apr 22, 2009 | 9.655 | 10.17 | 9.533 | 9.987 | 9,885,697 | +0.29(+3.04%) |
Apr 21, 2009 | 9.181 | 9.697 | 9.176 | 9.692 | 8,017,167 | +0.46(+5.03%) |
Apr 20, 2009 | 9.363 | 9.363 | 9.016 | 9.228 | 8,132,517 | -0.34(-3.57%) |
Apr 17, 2009 | 9.428 | 9.685 | 9.423 | 9.570 | 5,588,751 | +0.13(+1.35%) |
Apr 16, 2009 | 9.445 | 9.508 | 9.121 | 9.443 | 5,603,870 | +0.11(+1.23%) |
Apr 15, 2009 | 9.395 | 9.403 | 9.171 | 9.328 | 3,711,490 | -0.14(-1.48%) |
Apr 14, 2009 | 9.453 | 9.732 | 9.405 | 9.468 | 8,181,365 | -0.08(-0.86%) |
Apr 13, 2009 | 9.637 | 9.722 | 9.450 | 9.550 | 10,818,069 | +0.21(+2.27%) |
Apr 09, 2009 | 9.078 | 9.360 | 8.926 | 9.338 | 9,414,290 | +0.00(+0.05%) |
Apr 08, 2009 | 9.268 | 9.450 | 9.203 | 9.333 | 6,930,233 | +0.19(+2.08%) |
Apr 07, 2009 | 9.168 | 9.368 | 9.046 | 9.143 | 8,117,754 | +0.03(+0.38%) |
Apr 06, 2009 | 9.148 | 9.255 | 8.908 | 9.108 | 6,139,461 | -0.20(-2.12%) |
Apr 03, 2009 | 8.521 | 9.308 | 8.521 | 9.305 | 14,254,604 | +0.78(+9.14%) |
Apr 02, 2009 | 8.284 | 8.729 | 8.284 | 8.526 | 9,083,842 | +0.36(+4.47%) |
Apr 01, 2009 | 7.805 | 8.214 | 7.490 | 8.162 | 13,777,602 | -0.01(-0.12%) |
Mar 31, 2009 | 8.152 | 8.369 | 8.057 | 8.172 | 8,246,406 | +0.04(+0.49%) |
Mar 30, 2009 | 8.392 | 8.421 | 8.059 | 8.132 | 6,944,920 | -0.78(-8.79%) |
Mar 26, 2009 | 8.601 | 8.958 | 8.551 | 8.916 | 9,396,290 | +0.40(+4.66%) |
Mar 25, 2009 | 8.349 | 8.519 | 7.992 | 8.519 | 14,358,251 | -0.20(-2.29%) |
Mar 24, 2009 | 9.033 | 9.131 | 8.616 | 8.719 | 12,150,763 | -0.53(-5.70%) |
Mar 23, 2009 | 9.061 | 9.245 | 9.006 | 9.245 | 9,961,616 | +0.57(+6.53%) |
Mar 20, 2009 | 8.938 | 8.988 | 8.586 | 8.679 | 16,133,844 | -0.19(-2.19%) |
Mar 19, 2009 | 8.861 | 8.996 | 8.761 | 8.873 | 9,409,079 | +0.14(+1.61%) |
Mar 18, 2009 | 8.379 | 8.843 | 8.352 | 8.733 | 12,265,465 | +0.25(+2.99%) |
Mar 17, 2009 | 8.159 | 8.479 | 8.032 | 8.479 | 7,610,909 | +0.42(+5.24%) |
Mar 16, 2009 | 8.209 | 8.277 | 7.932 | 8.057 | 10,569,304 | -0.13(-1.59%) |
Mar 13, 2009 | 8.454 | 8.459 | 8.010 | 8.187 | 0 | -0.27(-3.16%) |
Mar 12, 2009 | 8.421 | 8.481 | 8.017 | 8.454 | 11,811,693 | +0.13(+1.59%) |
Mar 11, 2009 | 8.189 | 8.454 | 8.149 | 8.322 | 15,970,711 | +0.21(+2.59%) |
Mar 10, 2009 | 7.840 | 8.134 | 7.757 | 8.112 | 17,029,932 | +0.40(+5.18%) |
Mar 09, 2009 | 7.428 | 7.870 | 7.415 | 7.712 | 12,877,888 | +0.20(+2.73%) |
Mar 06, 2009 | 7.543 | 7.665 | 7.211 | 7.508 | 0 | -0.01(-0.20%) |
Mar 05, 2009 | 7.360 | 7.732 | 7.333 | 7.523 | 11,591,738 | +0.03(+0.37%) |
Mar 04, 2009 | 7.173 | 7.643 | 7.148 | 7.495 | 12,793,150 | +0.67(+9.88%) |