Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.48 | 20.14 | 19.10 | 19.78 | 24,621,490 | +0.44(+2.26%) |
May 28, 2009 | 18.99 | 19.35 | 18.51 | 19.34 | 20,110,508 | +0.64(+3.40%) |
May 27, 2009 | 19.70 | 19.78 | 18.65 | 18.70 | 21,323,396 | -0.85(-4.35%) |
May 26, 2009 | 18.47 | 19.63 | 18.35 | 19.56 | 24,814,416 | +0.93(+5.00%) |
May 22, 2009 | 19.10 | 19.24 | 18.54 | 18.62 | 16,539,023 | -0.60(-3.11%) |
May 21, 2009 | 18.83 | 19.32 | 18.47 | 19.22 | 27,971,538 | +0.14(+0.71%) |
May 20, 2009 | 20.15 | 20.49 | 18.96 | 19.09 | 31,025,646 | -0.64(-3.27%) |
May 19, 2009 | 20.70 | 20.92 | 19.73 | 19.73 | 26,417,632 | -1.07(-5.13%) |
May 18, 2009 | 19.73 | 20.95 | 19.32 | 20.80 | 29,501,196 | +1.51(+7.84%) |
May 15, 2009 | 19.67 | 20.15 | 19.02 | 19.28 | 23,572,162 | -0.39(-1.98%) |
May 14, 2009 | 19.11 | 19.83 | 18.77 | 19.67 | 24,960,350 | +0.50(+2.62%) |
May 13, 2009 | 19.65 | 19.73 | 19.10 | 19.17 | 32,830,714 | -1.08(-5.34%) |
May 12, 2009 | 20.96 | 21.04 | 19.51 | 20.26 | 36,456,168 | -0.47(-2.27%) |
May 11, 2009 | 21.70 | 21.76 | 20.69 | 20.73 | 35,081,660 | -1.88(-8.31%) |
May 08, 2009 | 20.82 | 22.63 | 20.49 | 22.60 | 45,497,444 | +0.54(+2.45%) |
May 07, 2009 | 22.50 | 22.52 | 20.48 | 22.06 | 48,917,324 | +0.46(+2.14%) |
May 06, 2009 | 21.70 | 22.64 | 20.84 | 21.60 | 60,680,016 | +0.45(+2.14%) |
May 05, 2009 | 21.41 | 21.67 | 21.03 | 21.15 | 32,026,926 | -0.57(-2.60%) |
May 04, 2009 | 21.09 | 21.80 | 20.62 | 21.71 | 46,635,376 | +2.38(+12.31%) |
May 01, 2009 | 19.85 | 20.22 | 18.77 | 19.33 | 36,124,456 | -0.74(-3.69%) |
Apr 30, 2009 | 20.47 | 20.96 | 19.83 | 20.07 | 48,092,416 | +0.21(+1.08%) |
Apr 29, 2009 | 19.40 | 20.27 | 19.33 | 19.86 | 32,229,770 | +0.64(+3.31%) |
Apr 28, 2009 | 18.80 | 19.81 | 18.71 | 19.22 | 35,637,824 | -0.06(-0.33%) |
Apr 27, 2009 | 19.29 | 19.98 | 18.98 | 19.28 | 49,999,056 | -0.85(-4.23%) |
Apr 24, 2009 | 18.06 | 20.38 | 18.01 | 20.14 | 113,503,248 | +3.45(+20.65%) |
Apr 23, 2009 | 15.86 | 16.95 | 15.40 | 16.69 | 46,315,140 | +1.23(+7.93%) |
Apr 22, 2009 | 14.92 | 16.45 | 14.73 | 15.46 | 43,889,940 | -0.12(-0.77%) |
Apr 21, 2009 | 14.35 | 15.62 | 14.16 | 15.58 | 54,842,156 | +0.48(+3.16%) |
Apr 20, 2009 | 16.51 | 16.51 | 15.02 | 15.11 | 50,803,728 | -2.25(-12.98%) |
Apr 17, 2009 | 16.45 | 17.76 | 16.09 | 17.36 | 43,250,392 | +0.89(+5.41%) |
Apr 16, 2009 | 16.22 | 16.72 | 15.66 | 16.47 | 41,486,260 | +0.06(+0.34%) |
Apr 15, 2009 | 14.21 | 16.48 | 13.93 | 16.41 | 63,487,868 | +1.74(+11.88%) |
Apr 14, 2009 | 15.86 | 16.29 | 14.54 | 14.67 | 50,734,352 | -1.62(-9.92%) |
Apr 13, 2009 | 15.27 | 16.50 | 15.13 | 16.28 | 58,208,504 | +1.30(+8.66%) |
Apr 09, 2009 | 13.12 | 15.04 | 13.00 | 14.99 | 49,685,432 | +2.48(+19.78%) |
Apr 08, 2009 | 12.05 | 12.80 | 11.96 | 12.51 | 27,738,392 | +0.57(+4.73%) |
Apr 07, 2009 | 12.03 | 12.24 | 11.82 | 11.95 | 23,286,658 | -0.12(-0.99%) |
Apr 06, 2009 | 12.00 | 12.15 | 11.66 | 12.07 | 20,171,336 | -0.14(-1.11%) |
Apr 03, 2009 | 11.78 | 12.20 | 11.56 | 12.20 | 24,119,278 | +0.28(+2.34%) |
Apr 02, 2009 | 12.15 | 12.18 | 11.61 | 11.92 | 34,295,884 | +0.43(+3.74%) |
Apr 01, 2009 | 10.62 | 11.65 | 10.41 | 11.49 | 34,805,692 | +0.79(+7.36%) |
Mar 31, 2009 | 10.34 | 10.87 | 10.21 | 10.70 | 27,681,188 | +0.64(+6.40%) |
Mar 30, 2009 | 10.82 | 10.89 | 10.01 | 10.06 | 27,688,410 | -1.82(-15.33%) |
Mar 26, 2009 | 11.08 | 11.97 | 10.85 | 11.88 | 40,637,888 | +0.80(+7.23%) |
Mar 25, 2009 | 10.64 | 11.29 | 10.39 | 11.08 | 32,567,380 | +0.16(+1.51%) |
Mar 24, 2009 | 10.85 | 11.62 | 10.48 | 10.92 | 30,918,984 | -0.52(-4.53%) |
Mar 23, 2009 | 10.46 | 11.56 | 10.41 | 11.44 | 45,014,560 | +1.81(+18.76%) |
Mar 20, 2009 | 10.36 | 10.36 | 9.519 | 9.629 | 39,584,180 | -1.00(-9.39%) |
Mar 19, 2009 | 11.24 | 11.45 | 10.17 | 10.63 | 42,446,912 | -0.44(-3.97%) |
Mar 18, 2009 | 10.08 | 11.13 | 9.825 | 11.07 | 38,691,868 | +0.92(+9.06%) |
Mar 17, 2009 | 9.715 | 10.15 | 9.495 | 10.15 | 36,830,484 | +0.20(+2.05%) |
Mar 16, 2009 | 10.49 | 11.11 | 9.896 | 9.943 | 48,908,388 | -0.34(-3.28%) |
Mar 13, 2009 | 10.32 | 10.52 | 9.370 | 10.28 | 0 | -0.05(-0.46%) |
Mar 12, 2009 | 9.236 | 10.51 | 8.710 | 10.33 | 50,384,724 | +0.96(+10.23%) |
Mar 11, 2009 | 9.095 | 9.542 | 8.781 | 9.370 | 38,881,304 | -0.19(-1.97%) |
Mar 10, 2009 | 8.749 | 9.582 | 8.490 | 9.558 | 42,514,760 | +1.20(+14.38%) |
Mar 09, 2009 | 7.846 | 8.796 | 7.744 | 8.357 | 35,937,404 | +0.30(+3.70%) |
Mar 06, 2009 | 8.372 | 8.372 | 7.626 | 8.058 | 0 | -0.05(-0.68%) |
Mar 05, 2009 | 8.851 | 9.008 | 7.964 | 8.113 | 39,511,972 | -1.08(-11.78%) |
Mar 04, 2009 | 9.527 | 9.605 | 8.702 | 9.197 | 34,488,108 | +0.52(+5.97%) |