Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.87 | 10.97 | 10.42 | 10.78 | 28,344,002 | +0.02(+0.14%) |
May 28, 2009 | 11.21 | 11.39 | 10.34 | 10.76 | 30,621,842 | -0.30(-2.72%) |
May 27, 2009 | 11.36 | 14.18 | 10.99 | 11.06 | 21,852,228 | -0.05(-0.47%) |
May 26, 2009 | 11.16 | 11.35 | 10.68 | 11.12 | 26,009,512 | -0.17(-1.53%) |
May 22, 2009 | 11.77 | 11.84 | 11.27 | 11.29 | 15,802,891 | -0.30(-2.59%) |
May 21, 2009 | 11.48 | 11.84 | 11.18 | 11.59 | 21,245,206 | -0.21(-1.78%) |
May 20, 2009 | 12.51 | 12.82 | 11.73 | 11.80 | 28,337,506 | -0.29(-2.42%) |
May 19, 2009 | 12.29 | 12.63 | 11.75 | 12.09 | 33,455,996 | -0.24(-1.95%) |
May 18, 2009 | 11.51 | 12.40 | 11.27 | 12.33 | 36,919,924 | +1.36(+12.40%) |
May 15, 2009 | 12.63 | 12.68 | 10.52 | 10.97 | 91,129,800 | -0.11(-1.02%) |
May 14, 2009 | 9.191 | 11.55 | 9.153 | 11.08 | 49,403,776 | +1.65(+17.44%) |
May 13, 2009 | 10.23 | 10.45 | 9.356 | 9.439 | 32,484,774 | -1.47(-13.44%) |
May 12, 2009 | 12.44 | 12.48 | 10.60 | 10.90 | 40,671,084 | -1.13(-9.37%) |
May 11, 2009 | 12.81 | 13.00 | 11.92 | 12.03 | 36,211,280 | -1.62(-11.84%) |
May 08, 2009 | 12.39 | 13.65 | 12.29 | 13.65 | 38,580,540 | +1.93(+16.45%) |
May 07, 2009 | 12.65 | 12.94 | 11.45 | 11.72 | 57,208,460 | +0.39(+3.48%) |
May 06, 2009 | 10.13 | 11.58 | 9.890 | 11.33 | 54,814,628 | +1.72(+17.92%) |
May 05, 2009 | 9.161 | 10.51 | 9.161 | 9.604 | 39,339,172 | +0.15(+1.59%) |
May 04, 2009 | 8.259 | 9.514 | 8.154 | 9.454 | 39,932,792 | +1.52(+19.13%) |
May 01, 2009 | 7.726 | 8.823 | 7.387 | 7.936 | 60,099,236 | -0.68(-7.93%) |
Apr 30, 2009 | 8.394 | 9.214 | 8.297 | 8.620 | 46,098,988 | +0.44(+5.42%) |
Apr 29, 2009 | 7.425 | 8.267 | 7.410 | 8.177 | 30,436,934 | +0.85(+11.59%) |
Apr 28, 2009 | 7.079 | 7.590 | 7.064 | 7.327 | 17,004,008 | +0.12(+1.67%) |
Apr 27, 2009 | 6.831 | 7.493 | 6.831 | 7.207 | 17,414,092 | +0.00(+0.00%) |
Apr 24, 2009 | 7.448 | 7.515 | 7.139 | 7.207 | 25,811,306 | -0.18(-2.44%) |
Apr 23, 2009 | 7.703 | 7.703 | 7.019 | 7.387 | 25,239,598 | +0.11(+1.55%) |
Apr 22, 2009 | 7.327 | 7.711 | 7.057 | 7.275 | 30,705,368 | -0.35(-4.54%) |
Apr 21, 2009 | 6.508 | 7.741 | 6.433 | 7.620 | 31,070,968 | +0.77(+11.31%) |
Apr 20, 2009 | 7.959 | 8.259 | 6.839 | 6.846 | 26,292,998 | -1.56(-18.52%) |
Apr 17, 2009 | 8.146 | 8.515 | 7.823 | 8.402 | 26,005,036 | +0.22(+2.66%) |
Apr 16, 2009 | 8.402 | 8.417 | 7.846 | 8.184 | 22,926,834 | +0.05(+0.55%) |
Apr 15, 2009 | 7.470 | 8.139 | 7.215 | 8.139 | 24,723,052 | +0.56(+7.44%) |
Apr 14, 2009 | 8.808 | 8.868 | 7.568 | 7.575 | 33,041,954 | -1.11(-12.80%) |
Apr 13, 2009 | 7.763 | 8.928 | 7.628 | 8.688 | 29,641,834 | +0.57(+7.04%) |
Apr 09, 2009 | 7.778 | 8.124 | 7.455 | 8.116 | 38,839,340 | +0.91(+12.62%) |
Apr 08, 2009 | 8.049 | 8.567 | 6.974 | 7.207 | 89,993,208 | +0.86(+13.49%) |
Apr 07, 2009 | 6.839 | 7.019 | 6.320 | 6.350 | 33,943,004 | -0.72(-10.20%) |
Apr 06, 2009 | 6.260 | 7.154 | 6.125 | 7.072 | 33,471,644 | +0.50(+7.67%) |
Apr 03, 2009 | 5.779 | 6.576 | 5.644 | 6.568 | 25,874,364 | +0.61(+10.21%) |
Apr 02, 2009 | 6.388 | 6.441 | 5.907 | 5.960 | 36,815,112 | +0.20(+3.39%) |
Apr 01, 2009 | 5.561 | 5.990 | 5.381 | 5.764 | 37,134,796 | -0.14(-2.29%) |
Mar 31, 2009 | 5.298 | 6.200 | 4.900 | 5.899 | 62,497,280 | +0.11(+1.82%) |
Mar 30, 2009 | 6.523 | 6.636 | 5.749 | 5.794 | 31,030,852 | -1.35(-18.84%) |
Mar 26, 2009 | 7.215 | 7.275 | 6.771 | 7.139 | 27,932,066 | +0.17(+2.37%) |
Mar 25, 2009 | 7.124 | 7.545 | 6.230 | 6.974 | 38,461,516 | +0.17(+2.54%) |
Mar 24, 2009 | 6.613 | 7.327 | 6.388 | 6.801 | 39,533,652 | -0.19(-2.69%) |
Mar 23, 2009 | 6.456 | 6.989 | 6.425 | 6.989 | 38,753,016 | +1.26(+22.05%) |
Mar 20, 2009 | 5.945 | 6.087 | 5.464 | 5.727 | 29,766,952 | -0.57(-9.07%) |
Mar 19, 2009 | 7.102 | 7.267 | 5.990 | 6.298 | 49,777,384 | -0.34(-5.10%) |
Mar 18, 2009 | 5.185 | 6.861 | 5.110 | 6.636 | 68,463,784 | +1.28(+23.84%) |
Mar 17, 2009 | 5.170 | 5.554 | 4.892 | 5.358 | 41,483,332 | +0.44(+8.85%) |
Mar 16, 2009 | 5.464 | 5.982 | 4.907 | 4.922 | 50,626,000 | -0.37(-6.96%) |
Mar 13, 2009 | 4.832 | 5.576 | 4.584 | 5.291 | 0 | +0.67(+14.47%) |
Mar 12, 2009 | 3.998 | 4.810 | 3.690 | 4.622 | 45,687,352 | +0.55(+13.47%) |
Mar 11, 2009 | 4.216 | 4.396 | 3.682 | 4.073 | 40,699,464 | +0.17(+4.43%) |
Mar 10, 2009 | 3.457 | 3.930 | 3.292 | 3.900 | 39,584,296 | +0.82(+26.59%) |
Mar 09, 2009 | 2.615 | 3.434 | 2.548 | 3.081 | 37,212,960 | +0.36(+13.26%) |
Mar 06, 2009 | 3.232 | 3.284 | 2.503 | 2.720 | 0 | -0.38(-12.35%) |
Mar 05, 2009 | 3.660 | 3.735 | 2.766 | 3.104 | 53,030,184 | -0.76(-19.65%) |
Mar 04, 2009 | 4.066 | 4.208 | 3.059 | 3.863 | 65,351,056 | -0.05(-1.34%) |