Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.67 | 12.79 | 12.29 | 12.78 | 44,669,932 | +0.19(+1.48%) |
May 28, 2009 | 12.05 | 12.60 | 11.80 | 12.60 | 42,572,932 | +0.64(+5.35%) |
May 27, 2009 | 12.70 | 12.70 | 11.92 | 11.96 | 48,376,100 | -0.72(-5.67%) |
May 26, 2009 | 11.82 | 12.71 | 11.73 | 12.68 | 45,699,456 | +0.81(+6.79%) |
May 22, 2009 | 12.12 | 12.24 | 11.86 | 11.87 | 31,625,138 | -0.19(-1.55%) |
May 21, 2009 | 12.13 | 12.26 | 11.82 | 12.06 | 38,970,188 | -0.25(-2.00%) |
May 20, 2009 | 12.78 | 13.00 | 12.15 | 12.30 | 56,026,432 | -0.25(-2.02%) |
May 19, 2009 | 13.03 | 13.18 | 12.55 | 12.56 | 45,834,336 | -0.33(-2.53%) |
May 18, 2009 | 12.12 | 12.94 | 12.06 | 12.88 | 73,596,848 | +1.12(+9.51%) |
May 15, 2009 | 11.82 | 12.03 | 11.63 | 11.76 | 52,060,204 | -0.11(-0.95%) |
May 14, 2009 | 11.50 | 11.93 | 11.50 | 11.88 | 59,766,100 | +0.29(+2.53%) |
May 13, 2009 | 11.76 | 11.82 | 11.35 | 11.58 | 98,762,896 | -0.33(-2.74%) |
May 12, 2009 | 11.98 | 11.98 | 11.41 | 11.91 | 227,588,320 | -0.41(-3.30%) |
May 11, 2009 | 13.07 | 13.18 | 12.30 | 12.32 | 64,560,716 | -1.36(-9.93%) |
May 08, 2009 | 13.63 | 13.71 | 12.65 | 13.67 | 68,693,976 | +0.78(+6.04%) |
May 07, 2009 | 14.54 | 14.59 | 12.86 | 12.90 | 67,813,816 | -1.28(-9.02%) |
May 06, 2009 | 13.70 | 14.31 | 13.16 | 14.17 | 75,419,528 | +0.78(+5.82%) |
May 05, 2009 | 13.22 | 13.55 | 12.76 | 13.39 | 39,268,880 | -0.14(-1.06%) |
May 04, 2009 | 12.89 | 13.55 | 12.86 | 13.54 | 58,814,080 | +1.58(+13.22%) |
May 01, 2009 | 12.10 | 12.30 | 11.75 | 11.96 | 30,451,354 | -0.17(-1.43%) |
Apr 30, 2009 | 12.67 | 12.96 | 12.03 | 12.13 | 44,900,548 | -0.38(-3.03%) |
Apr 29, 2009 | 11.90 | 12.62 | 11.85 | 12.51 | 43,915,880 | +0.74(+6.28%) |
Apr 28, 2009 | 11.85 | 12.21 | 11.77 | 11.77 | 26,643,584 | -0.31(-2.54%) |
Apr 27, 2009 | 12.32 | 12.46 | 11.96 | 12.08 | 39,622,844 | -0.55(-4.38%) |
Apr 24, 2009 | 12.20 | 12.81 | 12.01 | 12.63 | 67,461,792 | +0.40(+3.27%) |
Apr 23, 2009 | 12.00 | 12.47 | 11.76 | 12.23 | 50,709,324 | +0.48(+4.08%) |
Apr 22, 2009 | 12.24 | 13.05 | 11.68 | 11.75 | 79,783,512 | -1.13(-8.79%) |
Apr 21, 2009 | 10.59 | 12.91 | 10.15 | 12.88 | 88,996,080 | +2.27(+21.39%) |
Apr 20, 2009 | 11.90 | 12.01 | 10.61 | 10.61 | 58,554,160 | -1.77(-14.30%) |
Apr 17, 2009 | 11.88 | 12.61 | 11.52 | 12.38 | 63,938,224 | +0.36(+2.99%) |
Apr 16, 2009 | 11.92 | 12.32 | 11.35 | 12.02 | 44,936,804 | +0.11(+0.95%) |
Apr 15, 2009 | 11.02 | 11.99 | 10.70 | 11.91 | 43,574,508 | +0.89(+8.10%) |
Apr 14, 2009 | 11.56 | 11.82 | 10.89 | 11.02 | 54,944,632 | -0.97(-8.11%) |
Apr 13, 2009 | 11.34 | 12.12 | 11.16 | 11.99 | 48,354,796 | +0.25(+2.10%) |
Apr 09, 2009 | 11.25 | 11.78 | 10.39 | 11.74 | 86,206,264 | +2.18(+22.84%) |
Apr 08, 2009 | 9.726 | 9.793 | 9.267 | 9.560 | 27,470,046 | -0.04(-0.42%) |
Apr 07, 2009 | 9.740 | 9.993 | 9.540 | 9.600 | 34,867,240 | -0.55(-5.38%) |
Apr 06, 2009 | 10.07 | 10.41 | 9.746 | 10.15 | 32,846,502 | -0.49(-4.57%) |
Apr 03, 2009 | 10.15 | 10.65 | 9.959 | 10.63 | 36,290,504 | +0.26(+2.50%) |
Apr 02, 2009 | 10.47 | 34.72 | 10.01 | 10.37 | 56,606,896 | +0.45(+4.49%) |
Apr 01, 2009 | 9.314 | 10.11 | 9.307 | 9.926 | 44,778,916 | +0.20(+2.05%) |
Mar 31, 2009 | 9.500 | 9.853 | 9.287 | 9.726 | 47,956,640 | +0.55(+6.02%) |
Mar 30, 2009 | 9.853 | 9.953 | 9.061 | 9.174 | 57,714,300 | -1.92(-17.29%) |
Mar 26, 2009 | 10.88 | 11.13 | 10.12 | 11.09 | 67,121,536 | +0.42(+3.93%) |
Mar 25, 2009 | 10.15 | 10.70 | 9.939 | 10.67 | 63,189,920 | +0.69(+6.94%) |
Mar 24, 2009 | 10.13 | 10.62 | 9.753 | 9.979 | 60,070,668 | -0.67(-6.25%) |
Mar 23, 2009 | 9.753 | 10.78 | 9.753 | 10.64 | 71,048,296 | +1.71(+19.15%) |
Mar 20, 2009 | 9.553 | 9.740 | 8.934 | 8.934 | 56,837,168 | -0.71(-7.38%) |
Mar 19, 2009 | 10.80 | 10.80 | 9.393 | 9.646 | 65,081,500 | -0.89(-8.46%) |
Mar 18, 2009 | 9.513 | 10.55 | 9.180 | 10.54 | 78,406,120 | +0.87(+9.02%) |
Mar 17, 2009 | 9.160 | 9.693 | 8.941 | 9.666 | 50,147,072 | +0.49(+5.37%) |
Mar 16, 2009 | 9.347 | 9.886 | 9.074 | 9.174 | 71,029,264 | +0.14(+1.55%) |
Mar 13, 2009 | 9.380 | 9.706 | 8.761 | 9.034 | 0 | -0.13(-1.38%) |
Mar 12, 2009 | 8.115 | 9.314 | 7.929 | 9.160 | 83,194,608 | +0.89(+10.79%) |
Mar 11, 2009 | 8.082 | 8.854 | 7.596 | 8.268 | 83,707,008 | +0.68(+8.95%) |
Mar 10, 2009 | 7.390 | 7.589 | 7.122 | 7.589 | 88,883,912 | +0.81(+11.87%) |
Mar 09, 2009 | 5.645 | 6.884 | 5.605 | 6.784 | 87,588,200 | +0.91(+15.53%) |
Mar 06, 2009 | 6.158 | 6.458 | 5.366 | 5.872 | 0 | -0.13(-2.11%) |
Mar 05, 2009 | 6.904 | 7.110 | 5.679 | 5.998 | 164,748,912 | -1.33(-18.17%) |
Mar 04, 2009 | 8.754 | 8.834 | 6.870 | 7.330 | 103,339,168 | -1.38(-15.89%) |