Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.49 | 19.64 | 18.19 | 19.54 | 18,744,508 | +0.94(+5.03%) |
May 28, 2009 | 18.09 | 18.70 | 17.41 | 18.61 | 16,770,451 | +0.78(+4.40%) |
May 27, 2009 | 18.18 | 19.19 | 17.80 | 17.82 | 16,524,942 | -0.28(-1.55%) |
May 26, 2009 | 17.36 | 18.29 | 17.31 | 18.10 | 17,650,042 | +0.58(+3.28%) |
May 22, 2009 | 18.19 | 18.58 | 17.42 | 17.53 | 15,588,695 | -0.81(-4.40%) |
May 21, 2009 | 18.33 | 19.09 | 17.73 | 18.33 | 22,323,558 | -0.14(-0.78%) |
May 20, 2009 | 20.20 | 20.30 | 17.77 | 18.48 | 37,262,284 | -1.43(-7.19%) |
May 19, 2009 | 20.53 | 21.09 | 19.80 | 19.91 | 16,868,426 | -0.93(-4.45%) |
May 18, 2009 | 20.24 | 21.01 | 19.78 | 20.84 | 21,980,004 | +1.22(+6.19%) |
May 15, 2009 | 20.22 | 21.43 | 19.32 | 19.62 | 29,182,432 | -0.03(-0.16%) |
May 14, 2009 | 18.91 | 19.94 | 18.33 | 19.65 | 24,699,134 | +0.50(+2.59%) |
May 13, 2009 | 19.37 | 19.89 | 18.47 | 19.16 | 32,832,680 | -1.22(-6.00%) |
May 12, 2009 | 21.96 | 22.23 | 19.23 | 20.38 | 48,818,120 | -1.29(-5.94%) |
May 11, 2009 | 22.18 | 23.24 | 21.67 | 21.67 | 143,262,128 | -3.39(-13.53%) |
May 08, 2009 | 20.94 | 25.43 | 20.76 | 25.06 | 62,384,824 | +4.09(+19.48%) |
May 07, 2009 | 21.12 | 22.04 | 20.49 | 20.97 | 75,184,240 | +3.07(+17.15%) |
May 06, 2009 | 16.70 | 19.00 | 16.65 | 17.90 | 33,061,588 | +2.33(+15.00%) |
May 05, 2009 | 15.84 | 16.50 | 15.38 | 15.57 | 23,180,818 | -0.67(-4.14%) |
May 04, 2009 | 16.03 | 16.41 | 15.74 | 16.24 | 25,848,388 | +2.37(+17.13%) |
May 01, 2009 | 13.37 | 14.27 | 13.25 | 13.86 | 19,629,804 | +0.48(+3.58%) |
Apr 30, 2009 | 14.18 | 15.05 | 13.38 | 13.38 | 23,790,582 | -0.59(-4.23%) |
Apr 29, 2009 | 13.30 | 14.09 | 13.09 | 13.98 | 18,711,818 | +0.73(+5.49%) |
Apr 28, 2009 | 12.99 | 13.54 | 12.56 | 13.25 | 25,202,168 | -0.14(-1.02%) |
Apr 27, 2009 | 14.63 | 14.99 | 13.19 | 13.38 | 28,349,866 | -1.82(-11.99%) |
Apr 24, 2009 | 13.64 | 15.58 | 12.94 | 15.21 | 40,718,652 | +1.67(+12.34%) |
Apr 23, 2009 | 11.66 | 13.81 | 11.59 | 13.54 | 40,936,920 | +2.04(+17.73%) |
Apr 22, 2009 | 11.13 | 12.95 | 10.91 | 11.50 | 42,927,900 | -0.59(-4.89%) |
Apr 21, 2009 | 10.04 | 12.25 | 10.00 | 12.09 | 33,320,292 | +1.39(+13.00%) |
Apr 20, 2009 | 13.18 | 13.19 | 10.62 | 10.70 | 30,080,634 | -3.57(-25.04%) |
Apr 17, 2009 | 13.92 | 14.79 | 13.71 | 14.27 | 21,469,518 | -0.01(-0.06%) |
Apr 16, 2009 | 13.42 | 14.87 | 12.96 | 14.28 | 25,169,050 | +0.43(+3.12%) |
Apr 15, 2009 | 12.83 | 13.98 | 12.23 | 13.85 | 34,591,168 | +0.20(+1.46%) |
Apr 14, 2009 | 14.82 | 15.89 | 13.49 | 13.65 | 25,303,418 | -1.70(-11.05%) |
Apr 13, 2009 | 13.37 | 15.58 | 13.37 | 15.34 | 31,181,296 | +1.38(+9.91%) |
Apr 09, 2009 | 12.15 | 14.56 | 12.04 | 13.96 | 37,055,960 | +2.92(+26.43%) |
Apr 08, 2009 | 10.36 | 11.19 | 10.28 | 11.04 | 15,038,892 | +0.80(+7.81%) |
Apr 07, 2009 | 9.859 | 10.84 | 9.819 | 10.24 | 13,791,348 | -0.01(-0.08%) |
Apr 06, 2009 | 10.59 | 10.88 | 10.04 | 10.25 | 16,941,938 | -0.80(-7.24%) |
Apr 03, 2009 | 10.13 | 11.15 | 9.795 | 11.05 | 20,505,798 | +0.54(+5.17%) |
Apr 02, 2009 | 11.19 | 11.29 | 9.931 | 10.51 | 22,318,574 | +0.14(+1.31%) |
Apr 01, 2009 | 9.243 | 10.54 | 9.243 | 10.37 | 18,216,812 | +0.58(+5.96%) |
Mar 31, 2009 | 9.387 | 10.07 | 9.019 | 9.787 | 21,844,420 | +0.71(+7.84%) |
Mar 30, 2009 | 10.95 | 10.95 | 8.907 | 9.075 | 25,308,238 | -2.77(-23.36%) |
Mar 26, 2009 | 11.79 | 12.12 | 10.98 | 11.84 | 22,651,140 | +0.28(+2.42%) |
Mar 25, 2009 | 11.15 | 11.68 | 10.56 | 11.56 | 24,067,670 | +0.92(+8.64%) |
Mar 24, 2009 | 10.44 | 11.55 | 10.16 | 10.64 | 20,847,896 | -0.25(-2.28%) |
Mar 23, 2009 | 10.05 | 10.89 | 10.00 | 10.89 | 25,327,890 | +1.82(+20.11%) |
Mar 20, 2009 | 9.795 | 9.875 | 8.659 | 9.067 | 24,729,660 | -1.69(-15.69%) |
Mar 19, 2009 | 11.39 | 11.97 | 9.763 | 10.75 | 22,397,612 | -0.62(-5.48%) |
Mar 18, 2009 | 10.23 | 11.53 | 9.603 | 11.38 | 34,288,584 | +0.69(+6.43%) |
Mar 17, 2009 | 9.979 | 10.69 | 9.651 | 10.69 | 17,145,854 | +0.64(+6.36%) |
Mar 16, 2009 | 10.56 | 11.21 | 10.01 | 10.05 | 33,611,420 | +0.01(+0.08%) |
Mar 13, 2009 | 10.72 | 10.73 | 9.195 | 10.04 | 0 | -0.60(-5.64%) |
Mar 12, 2009 | 8.611 | 10.98 | 8.372 | 10.64 | 33,749,656 | +1.99(+23.01%) |
Mar 11, 2009 | 7.996 | 8.883 | 7.516 | 8.651 | 29,654,190 | +0.62(+7.66%) |
Mar 10, 2009 | 7.980 | 8.156 | 7.156 | 8.036 | 31,386,704 | +1.06(+15.12%) |
Mar 09, 2009 | 6.357 | 7.732 | 6.237 | 6.980 | 25,818,532 | +0.34(+5.05%) |
Mar 06, 2009 | 7.388 | 7.468 | 6.381 | 6.645 | 0 | -0.54(-7.56%) |
Mar 05, 2009 | 7.836 | 8.348 | 6.940 | 7.188 | 22,374,714 | -1.17(-13.97%) |
Mar 04, 2009 | 8.627 | 9.595 | 7.292 | 8.356 | 22,144,048 | +0.32(+3.98%) |