Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.03 | 17.52 | 16.58 | 17.52 | 176,493,792 | +0.50(+2.95%) |
May 28, 2009 | 16.61 | 17.02 | 15.96 | 17.02 | 187,534,240 | +0.47(+2.87%) |
May 27, 2009 | 17.76 | 17.80 | 16.53 | 16.55 | 160,125,488 | -1.08(-6.12%) |
May 26, 2009 | 16.65 | 17.70 | 16.55 | 17.63 | 134,963,456 | +0.92(+5.51%) |
May 22, 2009 | 17.23 | 17.32 | 16.70 | 16.70 | 86,415,592 | -0.50(-2.92%) |
May 21, 2009 | 16.11 | 17.36 | 16.11 | 17.21 | 143,755,216 | +0.40(+2.37%) |
May 20, 2009 | 18.57 | 17.97 | 16.68 | 16.81 | 178,824,048 | -0.68(-3.89%) |
May 19, 2009 | 18.57 | 18.61 | 17.45 | 17.49 | 140,677,536 | -1.02(-5.50%) |
May 18, 2009 | 17.88 | 18.52 | 17.36 | 18.50 | 156,319,456 | +1.42(+8.28%) |
May 15, 2009 | 17.58 | 17.95 | 16.89 | 17.09 | 137,479,200 | -0.56(-3.19%) |
May 14, 2009 | 16.66 | 17.65 | 16.40 | 17.65 | 178,193,184 | +1.02(+6.16%) |
May 13, 2009 | 16.96 | 17.41 | 16.60 | 16.63 | 197,403,456 | -1.03(-5.84%) |
May 12, 2009 | 18.37 | 18.61 | 16.69 | 17.66 | 276,136,416 | -0.57(-3.13%) |
May 11, 2009 | 18.66 | 19.55 | 18.23 | 18.23 | 273,968,864 | -1.13(-5.86%) |
May 08, 2009 | 17.01 | 19.36 | 16.37 | 19.36 | 696,709,632 | +2.35(+13.81%) |
May 07, 2009 | 19.21 | 19.47 | 16.65 | 17.01 | 343,884,736 | -1.43(-7.75%) |
May 06, 2009 | 16.84 | 18.44 | 16.77 | 18.44 | 372,481,536 | +2.45(+15.34%) |
May 05, 2009 | 16.24 | 16.59 | 15.62 | 15.99 | 255,519,744 | -0.67(-4.04%) |
May 04, 2009 | 14.05 | 16.66 | 13.92 | 16.66 | 427,704,064 | +3.19(+23.66%) |
May 01, 2009 | 13.73 | 14.00 | 13.30 | 13.47 | 140,772,032 | -0.27(-2.00%) |
Apr 30, 2009 | 13.99 | 15.09 | 13.67 | 13.75 | 168,454,672 | +0.10(+0.70%) |
Apr 29, 2009 | 13.63 | 14.22 | 13.30 | 13.65 | 207,638,512 | +0.27(+2.00%) |
Apr 28, 2009 | 13.32 | 13.83 | 13.25 | 13.39 | 156,139,088 | -0.56(-4.04%) |
Apr 27, 2009 | 14.06 | 14.59 | 13.92 | 13.95 | 194,922,336 | -0.76(-5.14%) |
Apr 24, 2009 | 14.18 | 15.09 | 13.78 | 14.70 | 323,430,592 | +0.90(+6.52%) |
Apr 23, 2009 | 12.79 | 13.94 | 12.78 | 13.80 | 300,351,136 | +1.31(+10.51%) |
Apr 22, 2009 | 12.52 | 14.13 | 12.47 | 12.49 | 360,900,576 | -0.32(-2.52%) |
Apr 21, 2009 | 11.38 | 12.93 | 11.09 | 12.82 | 269,111,488 | +1.13(+9.71%) |
Apr 20, 2009 | 13.04 | 13.23 | 11.67 | 11.68 | 235,912,336 | -2.24(-16.09%) |
Apr 17, 2009 | 13.34 | 14.42 | 12.97 | 13.92 | 242,951,504 | +0.56(+4.16%) |
Apr 16, 2009 | 13.51 | 13.74 | 12.82 | 13.36 | 188,486,832 | -0.07(-0.51%) |
Apr 15, 2009 | 12.35 | 13.49 | 12.09 | 13.43 | 173,300,144 | +0.88(+7.01%) |
Apr 14, 2009 | 13.25 | 13.42 | 12.40 | 12.55 | 224,582,224 | -0.96(-7.12%) |
Apr 13, 2009 | 12.95 | 13.71 | 12.72 | 13.52 | 252,582,944 | +0.04(+0.31%) |
Apr 09, 2009 | 10.38 | 13.71 | 11.97 | 13.47 | 548,035,904 | +3.24(+31.70%) |
Apr 08, 2009 | 10.38 | 10.42 | 9.902 | 10.23 | 132,796,312 | +0.03(+0.27%) |
Apr 07, 2009 | 10.14 | 10.58 | 9.970 | 10.20 | 170,442,960 | -0.27(-2.62%) |
Apr 06, 2009 | 10.64 | 10.75 | 10.33 | 10.48 | 173,520,144 | -0.75(-6.67%) |
Apr 03, 2009 | 10.42 | 11.23 | 10.26 | 11.23 | 190,000,576 | +0.69(+6.59%) |
Apr 02, 2009 | 10.94 | 11.17 | 10.25 | 10.53 | 300,889,952 | +0.58(+5.87%) |
Apr 01, 2009 | 9.428 | 10.27 | 9.379 | 9.950 | 228,002,976 | +0.16(+1.69%) |
Mar 31, 2009 | 9.627 | 10.14 | 9.448 | 9.785 | 212,264,304 | +0.60(+6.51%) |
Mar 30, 2009 | 10.10 | 10.39 | 9.187 | 9.187 | 215,146,160 | -1.77(-16.18%) |
Mar 26, 2009 | 11.58 | 11.61 | 10.63 | 10.96 | 237,822,016 | -0.32(-2.86%) |
Mar 25, 2009 | 11.20 | 11.81 | 10.22 | 11.28 | 316,897,792 | +0.63(+5.93%) |
Mar 24, 2009 | 11.37 | 12.05 | 10.60 | 10.65 | 244,362,720 | -1.26(-10.56%) |
Mar 23, 2009 | 10.87 | 12.14 | 10.86 | 11.91 | 271,666,240 | +2.30(+23.87%) |
Mar 20, 2009 | 10.58 | 10.63 | 9.586 | 9.613 | 436 | -1.53(-13.75%) |
Mar 19, 2009 | 12.00 | 12.09 | 10.42 | 11.15 | 256,067,120 | -0.74(-6.24%) |
Mar 18, 2009 | 9.895 | 11.89 | 9.730 | 11.89 | 338,545,408 | +1.81(+18.01%) |
Mar 17, 2009 | 9.324 | 10.07 | 8.892 | 10.07 | 210,885,184 | +0.66(+7.01%) |
Mar 16, 2009 | 9.902 | 10.47 | 9.407 | 9.414 | 267,776,672 | -0.16(-1.72%) |
Mar 13, 2009 | 9.950 | 10.31 | 8.871 | 9.579 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 7.930 | 9.627 | 7.806 | 9.586 | 282,715,488 | +1.42(+17.42%) |
Mar 11, 2009 | 8.534 | 8.747 | 7.778 | 8.163 | 276,961,984 | +0.05(+0.59%) |
Mar 10, 2009 | 7.682 | 8.211 | 7.352 | 8.115 | 339,262,208 | +1.26(+18.46%) |
Mar 09, 2009 | 5.944 | 7.352 | 5.841 | 6.851 | 304,070,560 | +0.93(+15.80%) |
Mar 06, 2009 | 5.999 | 6.521 | 5.504 | 5.916 | 0 | +0.34(+6.03%) |
Mar 05, 2009 | 6.109 | 6.143 | 5.360 | 5.580 | 399,605,792 | -1.06(-15.94%) |
Mar 04, 2009 | 7.778 | 7.778 | 6.143 | 6.638 | 345,373,760 | -0.85(-11.34%) |