Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.41 | 19.55 | 18.11 | 19.46 | 18,823,770 | +0.93(+5.03%) |
May 28, 2009 | 18.02 | 18.62 | 17.33 | 18.53 | 16,841,368 | +0.78(+4.40%) |
May 27, 2009 | 18.11 | 19.11 | 17.72 | 17.75 | 16,594,820 | -0.28(-1.55%) |
May 26, 2009 | 17.29 | 18.22 | 17.24 | 18.03 | 17,724,678 | +0.57(+3.28%) |
May 22, 2009 | 18.11 | 18.50 | 17.35 | 17.45 | 15,654,613 | -0.80(-4.40%) |
May 21, 2009 | 18.26 | 19.01 | 17.65 | 18.26 | 22,417,956 | -0.14(-0.78%) |
May 20, 2009 | 20.11 | 20.22 | 17.70 | 18.40 | 37,419,852 | -1.43(-7.19%) |
May 19, 2009 | 20.45 | 21.00 | 19.71 | 19.83 | 16,939,756 | -0.92(-4.45%) |
May 18, 2009 | 20.15 | 20.92 | 19.70 | 20.75 | 22,072,950 | +1.21(+6.19%) |
May 15, 2009 | 20.14 | 21.34 | 19.24 | 19.54 | 29,305,834 | -0.03(-0.16%) |
May 14, 2009 | 18.83 | 19.86 | 18.25 | 19.57 | 24,803,578 | +0.49(+2.59%) |
May 13, 2009 | 19.28 | 19.81 | 18.39 | 19.08 | 32,971,518 | -1.22(-6.00%) |
May 12, 2009 | 21.86 | 22.13 | 19.15 | 20.30 | 49,024,552 | -1.28(-5.94%) |
May 11, 2009 | 22.09 | 23.14 | 21.58 | 21.58 | 143,867,920 | -3.38(-13.53%) |
May 08, 2009 | 20.85 | 25.32 | 20.67 | 24.95 | 62,648,628 | +4.07(+19.48%) |
May 07, 2009 | 21.03 | 21.95 | 20.41 | 20.88 | 75,502,168 | +3.06(+17.15%) |
May 06, 2009 | 16.62 | 18.92 | 16.58 | 17.83 | 33,201,394 | +2.32(+15.00%) |
May 05, 2009 | 15.77 | 16.43 | 15.31 | 15.50 | 23,278,840 | -0.67(-4.14%) |
May 04, 2009 | 15.96 | 16.34 | 15.67 | 16.17 | 25,957,690 | +2.36(+17.13%) |
May 01, 2009 | 13.31 | 14.21 | 13.19 | 13.81 | 19,712,810 | +0.48(+3.58%) |
Apr 30, 2009 | 14.12 | 14.98 | 13.33 | 13.33 | 23,891,184 | -0.59(-4.23%) |
Apr 29, 2009 | 13.24 | 14.03 | 13.03 | 13.92 | 18,790,944 | +0.72(+5.49%) |
Apr 28, 2009 | 12.94 | 13.48 | 12.51 | 13.19 | 25,308,738 | -0.14(-1.02%) |
Apr 27, 2009 | 14.57 | 14.93 | 13.14 | 13.33 | 28,469,746 | -1.82(-11.99%) |
Apr 24, 2009 | 13.58 | 15.52 | 12.88 | 15.14 | 40,890,836 | +1.66(+12.35%) |
Apr 23, 2009 | 11.61 | 13.75 | 11.55 | 13.48 | 41,110,028 | +2.03(+17.73%) |
Apr 22, 2009 | 11.08 | 12.90 | 10.87 | 11.45 | 43,109,428 | -0.59(-4.89%) |
Apr 21, 2009 | 10.00 | 12.20 | 9.961 | 12.04 | 33,461,190 | +1.39(+13.00%) |
Apr 20, 2009 | 13.12 | 13.14 | 10.57 | 10.65 | 30,207,834 | -3.56(-25.04%) |
Apr 17, 2009 | 13.86 | 14.73 | 13.66 | 14.21 | 21,560,306 | -0.01(-0.06%) |
Apr 16, 2009 | 13.36 | 14.81 | 12.91 | 14.22 | 25,275,482 | +0.43(+3.12%) |
Apr 15, 2009 | 12.77 | 13.92 | 12.17 | 13.79 | 34,737,440 | +0.20(+1.46%) |
Apr 14, 2009 | 14.75 | 15.82 | 13.43 | 13.59 | 25,410,418 | -1.69(-11.05%) |
Apr 13, 2009 | 13.31 | 15.52 | 13.31 | 15.28 | 31,313,150 | +1.38(+9.91%) |
Apr 09, 2009 | 12.10 | 14.50 | 11.99 | 13.90 | 37,212,656 | +2.91(+26.43%) |
Apr 08, 2009 | 10.32 | 11.14 | 10.24 | 11.00 | 15,102,486 | +0.80(+7.81%) |
Apr 07, 2009 | 9.817 | 10.80 | 9.777 | 10.20 | 13,849,666 | -0.01(-0.08%) |
Apr 06, 2009 | 10.55 | 10.84 | 10.00 | 10.21 | 17,013,580 | -0.80(-7.24%) |
Apr 03, 2009 | 10.09 | 11.11 | 9.754 | 11.00 | 20,592,510 | +0.54(+5.18%) |
Apr 02, 2009 | 11.14 | 11.24 | 9.889 | 10.46 | 22,412,952 | +0.14(+1.31%) |
Apr 01, 2009 | 9.204 | 10.49 | 9.204 | 10.33 | 18,293,844 | +0.58(+5.96%) |
Mar 31, 2009 | 9.348 | 10.03 | 8.981 | 9.746 | 21,936,792 | +0.71(+7.84%) |
Mar 30, 2009 | 10.90 | 10.90 | 8.870 | 9.037 | 25,415,258 | -2.75(-23.36%) |
Mar 26, 2009 | 11.74 | 12.07 | 10.93 | 11.79 | 22,746,922 | +0.28(+2.42%) |
Mar 25, 2009 | 11.10 | 11.63 | 10.51 | 11.51 | 24,169,444 | +0.92(+8.64%) |
Mar 24, 2009 | 10.40 | 11.51 | 10.12 | 10.60 | 20,936,054 | -0.25(-2.28%) |
Mar 23, 2009 | 10.01 | 10.84 | 9.961 | 10.84 | 25,434,992 | +1.82(+20.11%) |
Mar 20, 2009 | 9.754 | 9.833 | 8.623 | 9.029 | 24,834,232 | -1.68(-15.69%) |
Mar 19, 2009 | 11.35 | 11.92 | 9.722 | 10.71 | 22,492,322 | -0.62(-5.48%) |
Mar 18, 2009 | 10.19 | 11.48 | 9.563 | 11.33 | 34,433,580 | +0.68(+6.43%) |
Mar 17, 2009 | 9.937 | 10.65 | 9.610 | 10.65 | 17,218,356 | +0.64(+6.36%) |
Mar 16, 2009 | 10.52 | 11.16 | 9.969 | 10.01 | 33,753,552 | +0.01(+0.08%) |
Mar 13, 2009 | 10.68 | 10.69 | 9.156 | 10.00 | 0 | -0.60(-5.64%) |
Mar 12, 2009 | 8.575 | 10.93 | 8.336 | 10.60 | 33,892,368 | +1.98(+23.01%) |
Mar 11, 2009 | 7.962 | 8.846 | 7.484 | 8.615 | 29,779,586 | +0.61(+7.66%) |
Mar 10, 2009 | 7.946 | 8.121 | 7.126 | 8.002 | 31,519,426 | +1.05(+15.12%) |
Mar 09, 2009 | 6.330 | 7.699 | 6.210 | 6.951 | 25,927,708 | +0.33(+5.05%) |
Mar 06, 2009 | 7.357 | 7.437 | 6.354 | 6.617 | 0 | -0.54(-7.56%) |
Mar 05, 2009 | 7.803 | 8.312 | 6.911 | 7.158 | 22,469,328 | -1.16(-13.97%) |
Mar 04, 2009 | 8.591 | 9.555 | 7.261 | 8.320 | 22,237,686 | +0.32(+3.98%) |