Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.31 | 23.64 | 22.75 | 23.58 | 9,902,645 | +0.27(+1.14%) |
May 28, 2009 | 23.05 | 23.46 | 22.58 | 23.32 | 12,089,029 | +0.53(+2.33%) |
May 27, 2009 | 23.83 | 24.20 | 22.77 | 22.79 | 15,391,124 | -0.61(-2.60%) |
May 26, 2009 | 23.37 | 23.66 | 22.74 | 23.39 | 15,973,272 | -0.01(-0.03%) |
May 22, 2009 | 24.19 | 24.35 | 23.35 | 23.40 | 9,883,597 | -0.59(-2.44%) |
May 21, 2009 | 23.64 | 24.64 | 23.24 | 23.98 | 12,117,636 | -0.10(-0.42%) |
May 20, 2009 | 25.38 | 26.09 | 23.85 | 24.09 | 15,197,590 | -0.70(-2.84%) |
May 19, 2009 | 24.11 | 25.78 | 23.66 | 24.79 | 17,670,880 | +0.18(+0.74%) |
May 18, 2009 | 22.61 | 24.78 | 22.45 | 24.61 | 17,438,910 | +2.30(+10.30%) |
May 15, 2009 | 24.22 | 24.22 | 22.02 | 22.31 | 23,119,790 | -0.96(-4.11%) |
May 14, 2009 | 22.09 | 23.62 | 21.45 | 23.26 | 17,086,124 | +0.79(+3.52%) |
May 13, 2009 | 22.34 | 23.49 | 21.63 | 22.47 | 27,456,724 | -0.76(-3.26%) |
May 12, 2009 | 24.26 | 24.69 | 22.63 | 23.23 | 21,643,996 | -0.60(-2.53%) |
May 11, 2009 | 26.18 | 26.21 | 23.49 | 23.83 | 28,081,366 | -3.35(-12.33%) |
May 08, 2009 | 25.71 | 27.41 | 24.47 | 27.18 | 26,896,052 | +3.29(+13.78%) |
May 07, 2009 | 22.38 | 26.06 | 22.31 | 23.89 | 58,614,036 | +2.87(+13.66%) |
May 06, 2009 | 18.81 | 22.15 | 18.61 | 21.02 | 34,182,272 | +2.70(+14.74%) |
May 05, 2009 | 17.61 | 18.67 | 17.61 | 18.32 | 14,386,413 | +0.13(+0.71%) |
May 04, 2009 | 17.05 | 18.38 | 16.74 | 18.19 | 18,311,892 | +1.54(+9.23%) |
May 01, 2009 | 16.63 | 17.25 | 16.49 | 16.65 | 10,832,694 | -0.41(-2.42%) |
Apr 30, 2009 | 16.96 | 17.70 | 16.87 | 17.07 | 14,127,110 | +0.43(+2.59%) |
Apr 29, 2009 | 15.55 | 16.93 | 15.55 | 16.63 | 13,098,953 | +1.33(+8.69%) |
Apr 28, 2009 | 15.27 | 15.82 | 15.16 | 15.30 | 12,739,940 | -0.43(-2.74%) |
Apr 27, 2009 | 16.13 | 16.63 | 15.53 | 15.74 | 15,249,831 | -1.00(-6.00%) |
Apr 24, 2009 | 15.74 | 17.08 | 15.39 | 16.74 | 21,022,430 | +1.63(+10.75%) |
Apr 23, 2009 | 14.69 | 15.26 | 13.99 | 15.12 | 14,553,289 | +0.74(+5.18%) |
Apr 22, 2009 | 14.44 | 15.22 | 13.74 | 14.37 | 18,212,608 | -0.86(-5.63%) |
Apr 21, 2009 | 13.10 | 15.27 | 12.79 | 15.23 | 18,647,840 | +1.41(+10.22%) |
Apr 20, 2009 | 15.66 | 15.95 | 13.78 | 13.82 | 18,078,912 | -2.45(-15.04%) |
Apr 17, 2009 | 16.14 | 16.66 | 15.36 | 16.26 | 19,454,806 | +0.19(+1.18%) |
Apr 16, 2009 | 16.55 | 16.72 | 15.75 | 16.07 | 15,387,149 | -0.27(-1.66%) |
Apr 15, 2009 | 15.29 | 16.42 | 14.71 | 16.34 | 16,837,722 | +0.87(+5.65%) |
Apr 14, 2009 | 16.92 | 17.15 | 15.28 | 15.47 | 19,181,582 | -1.65(-9.63%) |
Apr 13, 2009 | 15.79 | 17.42 | 15.49 | 17.12 | 16,716,125 | +0.87(+5.35%) |
Apr 09, 2009 | 14.75 | 16.27 | 14.62 | 16.25 | 26,222,878 | +2.18(+15.50%) |
Apr 08, 2009 | 14.64 | 14.95 | 13.46 | 14.07 | 29,859,116 | +1.01(+7.74%) |
Apr 07, 2009 | 12.89 | 13.44 | 12.70 | 13.06 | 17,315,452 | -0.42(-3.11%) |
Apr 06, 2009 | 13.28 | 13.67 | 13.12 | 13.48 | 14,613,261 | -0.61(-4.32%) |
Apr 03, 2009 | 13.18 | 14.09 | 12.79 | 14.09 | 20,988,476 | +0.72(+5.39%) |
Apr 02, 2009 | 13.00 | 13.59 | 12.73 | 13.37 | 27,949,814 | +1.25(+10.34%) |
Apr 01, 2009 | 11.03 | 12.24 | 10.75 | 12.11 | 17,706,130 | +0.87(+7.78%) |
Mar 31, 2009 | 11.08 | 11.63 | 10.93 | 11.24 | 24,237,586 | -0.84(-6.99%) |
Mar 30, 2009 | 12.21 | 12.31 | 10.58 | 12.08 | 24,861,206 | -0.78(-6.06%) |
Mar 26, 2009 | 12.37 | 12.95 | 11.98 | 12.86 | 19,264,470 | +0.26(+2.06%) |
Mar 25, 2009 | 12.57 | 13.26 | 11.58 | 12.60 | 22,955,674 | +0.28(+2.30%) |
Mar 24, 2009 | 12.05 | 13.11 | 11.58 | 12.32 | 25,517,158 | -0.15(-1.23%) |
Mar 23, 2009 | 11.56 | 12.50 | 11.43 | 12.47 | 33,422,226 | +2.61(+26.48%) |
Mar 20, 2009 | 11.27 | 11.27 | 9.856 | 9.862 | 33,279,316 | -2.55(-20.53%) |
Mar 19, 2009 | 14.81 | 14.92 | 10.90 | 12.41 | 41,462,724 | -2.31(-15.72%) |
Mar 18, 2009 | 12.11 | 14.95 | 11.82 | 14.73 | 36,473,612 | +2.35(+19.01%) |
Mar 17, 2009 | 11.41 | 12.39 | 10.88 | 12.37 | 20,095,934 | +1.09(+9.63%) |
Mar 16, 2009 | 11.33 | 12.65 | 11.20 | 11.29 | 28,508,602 | +0.20(+1.81%) |
Mar 13, 2009 | 10.68 | 11.96 | 10.39 | 11.09 | 0 | +0.48(+4.51%) |
Mar 12, 2009 | 8.101 | 11.17 | 7.871 | 10.61 | 37,228,980 | +2.24(+26.77%) |
Mar 11, 2009 | 8.568 | 8.970 | 7.729 | 8.367 | 21,954,608 | +0.18(+2.24%) |
Mar 10, 2009 | 7.380 | 8.273 | 7.162 | 8.184 | 28,050,750 | +1.32(+19.29%) |
Mar 09, 2009 | 6.500 | 7.434 | 6.281 | 6.860 | 19,812,794 | +0.14(+2.02%) |
Mar 06, 2009 | 6.719 | 7.150 | 6.293 | 6.725 | 0 | +0.05(+0.80%) |
Mar 05, 2009 | 7.682 | 7.918 | 6.429 | 6.671 | 28,796,612 | -1.49(-18.31%) |
Mar 04, 2009 | 8.025 | 8.716 | 6.843 | 8.166 | 38,145,548 | -0.56(-6.37%) |