Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.358 | 9.473 | 9.204 | 9.460 | 8,610,779 | +0.04(+0.48%) |
May 28, 2009 | 9.119 | 9.513 | 9.049 | 9.416 | 11,828,021 | +0.32(+3.48%) |
May 27, 2009 | 9.313 | 9.403 | 9.052 | 9.099 | 9,254,201 | -0.25(-2.67%) |
May 26, 2009 | 9.089 | 9.468 | 8.757 | 9.348 | 11,112,590 | +0.34(+3.73%) |
May 22, 2009 | 9.044 | 9.296 | 8.750 | 9.012 | 36,626,772 | -0.87(-8.83%) |
May 21, 2009 | 10.01 | 10.07 | 9.777 | 9.884 | 14,349,669 | -0.15(-1.54%) |
May 20, 2009 | 10.30 | 10.48 | 9.979 | 10.04 | 7,226,624 | -0.19(-1.83%) |
May 19, 2009 | 10.05 | 10.34 | 9.944 | 10.23 | 9,738,488 | +0.15(+1.54%) |
May 18, 2009 | 10.10 | 10.34 | 9.914 | 10.07 | 7,141,541 | +0.05(+0.50%) |
May 15, 2009 | 9.971 | 10.22 | 9.897 | 10.02 | 5,827,535 | +0.11(+1.08%) |
May 14, 2009 | 9.762 | 10.01 | 9.655 | 9.914 | 6,895,920 | +0.19(+1.95%) |
May 13, 2009 | 10.05 | 10.08 | 9.640 | 9.725 | 6,816,152 | -0.46(-4.55%) |
May 12, 2009 | 10.40 | 10.42 | 10.06 | 10.19 | 5,522,777 | -0.10(-0.97%) |
May 11, 2009 | 10.03 | 10.45 | 10.02 | 10.29 | 6,649,624 | +0.06(+0.56%) |
May 08, 2009 | 10.41 | 10.54 | 10.13 | 10.23 | 6,911,929 | -0.03(-0.34%) |
May 07, 2009 | 11.05 | 11.05 | 10.21 | 10.27 | 10,213,325 | -0.67(-6.13%) |
May 06, 2009 | 11.25 | 11.34 | 10.85 | 10.94 | 8,204,951 | -0.26(-2.29%) |
May 05, 2009 | 10.87 | 11.22 | 10.75 | 11.19 | 11,654,546 | +0.32(+2.91%) |
May 04, 2009 | 10.46 | 10.88 | 10.46 | 10.88 | 8,857,251 | +0.55(+5.36%) |
May 01, 2009 | 10.51 | 10.66 | 10.26 | 10.32 | 5,626,433 | -0.35(-3.27%) |
Apr 30, 2009 | 10.46 | 10.74 | 10.39 | 10.67 | 10,829,220 | +0.33(+3.23%) |
Apr 29, 2009 | 10.15 | 10.46 | 10.09 | 10.34 | 5,524,775 | +0.22(+2.19%) |
Apr 28, 2009 | 10.01 | 10.20 | 9.932 | 10.12 | 4,875,295 | -0.02(-0.17%) |
Apr 27, 2009 | 9.844 | 10.26 | 9.737 | 10.13 | 7,855,733 | +0.12(+1.20%) |
Apr 24, 2009 | 9.877 | 10.09 | 9.762 | 10.01 | 8,302,602 | +0.22(+2.27%) |
Apr 23, 2009 | 9.874 | 9.889 | 9.485 | 9.792 | 10,194,844 | -0.18(-1.80%) |
Apr 22, 2009 | 9.640 | 10.16 | 9.518 | 9.971 | 9,901,085 | +0.29(+3.04%) |
Apr 21, 2009 | 9.166 | 9.682 | 9.161 | 9.677 | 8,029,646 | +0.46(+5.03%) |
Apr 20, 2009 | 9.348 | 9.348 | 9.002 | 9.214 | 8,145,176 | -0.34(-3.57%) |
Apr 17, 2009 | 9.413 | 9.670 | 9.408 | 9.555 | 5,597,450 | +0.13(+1.35%) |
Apr 16, 2009 | 9.430 | 9.493 | 9.106 | 9.428 | 5,612,593 | +0.11(+1.23%) |
Apr 15, 2009 | 9.381 | 9.388 | 9.156 | 9.313 | 3,717,267 | -0.14(-1.48%) |
Apr 14, 2009 | 9.438 | 9.717 | 9.391 | 9.453 | 8,194,100 | -0.08(-0.86%) |
Apr 13, 2009 | 9.622 | 9.707 | 9.435 | 9.535 | 10,834,908 | +0.21(+2.27%) |
Apr 09, 2009 | 9.064 | 9.346 | 8.912 | 9.323 | 9,428,944 | +0.00(+0.05%) |
Apr 08, 2009 | 9.253 | 9.435 | 9.189 | 9.318 | 6,941,020 | +0.19(+2.08%) |
Apr 07, 2009 | 9.154 | 9.353 | 9.032 | 9.129 | 8,130,390 | +0.03(+0.38%) |
Apr 06, 2009 | 9.134 | 9.241 | 8.895 | 9.094 | 6,149,018 | -0.20(-2.12%) |
Apr 03, 2009 | 8.508 | 9.293 | 8.508 | 9.291 | 14,276,793 | +0.78(+9.14%) |
Apr 02, 2009 | 8.271 | 8.715 | 8.271 | 8.513 | 9,097,982 | +0.36(+4.47%) |
Apr 01, 2009 | 7.793 | 8.201 | 7.479 | 8.149 | 13,799,048 | -0.01(-0.12%) |
Mar 31, 2009 | 8.139 | 8.356 | 8.044 | 8.159 | 8,259,242 | +0.04(+0.49%) |
Mar 30, 2009 | 8.379 | 8.408 | 8.047 | 8.119 | 6,955,730 | -0.78(-8.79%) |
Mar 26, 2009 | 8.588 | 8.944 | 8.538 | 8.902 | 9,410,916 | +0.40(+4.66%) |
Mar 25, 2009 | 8.336 | 8.506 | 7.980 | 8.506 | 14,380,602 | -0.20(-2.29%) |
Mar 24, 2009 | 9.019 | 9.116 | 8.603 | 8.705 | 12,169,678 | -0.53(-5.70%) |
Mar 23, 2009 | 9.047 | 9.231 | 8.992 | 9.231 | 9,977,122 | +0.57(+6.53%) |
Mar 20, 2009 | 8.924 | 8.974 | 8.573 | 8.665 | 16,158,958 | -0.19(-2.19%) |
Mar 19, 2009 | 8.847 | 8.982 | 8.747 | 8.860 | 9,423,725 | +0.14(+1.61%) |
Mar 18, 2009 | 8.366 | 8.830 | 8.339 | 8.719 | 12,284,558 | +0.25(+2.99%) |
Mar 17, 2009 | 8.147 | 8.466 | 8.020 | 8.466 | 7,622,756 | +0.42(+5.24%) |
Mar 16, 2009 | 8.197 | 8.264 | 7.920 | 8.044 | 10,585,757 | -0.13(-1.59%) |
Mar 13, 2009 | 8.441 | 8.446 | 7.997 | 8.174 | 0 | -0.27(-3.16%) |
Mar 12, 2009 | 8.408 | 8.468 | 8.005 | 8.441 | 11,830,079 | +0.13(+1.59%) |
Mar 11, 2009 | 8.177 | 8.441 | 8.137 | 8.309 | 15,995,571 | +0.21(+2.59%) |
Mar 10, 2009 | 7.828 | 8.122 | 7.745 | 8.099 | 17,056,442 | +0.40(+5.18%) |
Mar 09, 2009 | 7.416 | 7.857 | 7.404 | 7.700 | 12,897,934 | +0.20(+2.73%) |
Mar 06, 2009 | 7.531 | 7.653 | 7.199 | 7.496 | 0 | -0.01(-0.20%) |
Mar 05, 2009 | 7.349 | 7.720 | 7.322 | 7.511 | 11,609,782 | +0.03(+0.37%) |
Mar 04, 2009 | 7.162 | 7.631 | 7.137 | 7.484 | 12,813,063 | +0.67(+9.88%) |