Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.06 | 20.27 | 19.59 | 20.26 | 44,708,788 | +0.83(+4.27%) |
May 28, 2009 | 18.85 | 19.75 | 18.60 | 19.43 | 46,845,020 | +0.91(+4.92%) |
May 27, 2009 | 18.72 | 19.36 | 18.47 | 18.52 | 40,483,504 | -0.09(-0.48%) |
May 26, 2009 | 17.59 | 18.81 | 17.34 | 18.61 | 32,187,468 | +0.61(+3.41%) |
May 22, 2009 | 18.47 | 18.59 | 17.95 | 18.00 | 31,402,230 | -0.12(-0.64%) |
May 21, 2009 | 18.22 | 18.38 | 17.83 | 18.11 | 39,164,116 | -0.50(-2.70%) |
May 20, 2009 | 18.36 | 19.48 | 18.50 | 18.61 | 35,799,456 | +0.18(+0.97%) |
May 19, 2009 | 18.36 | 18.80 | 18.14 | 18.44 | 32,313,454 | +0.32(+1.75%) |
May 18, 2009 | 17.18 | 18.14 | 17.13 | 18.12 | 39,522,760 | +1.30(+7.75%) |
May 15, 2009 | 17.30 | 17.57 | 16.59 | 16.82 | 41,227,296 | -0.35(-2.04%) |
May 14, 2009 | 17.00 | 17.59 | 16.58 | 17.17 | 44,490,880 | +0.04(+0.22%) |
May 13, 2009 | 17.54 | 17.91 | 16.96 | 17.13 | 46,374,276 | -1.15(-6.31%) |
May 12, 2009 | 19.13 | 19.42 | 17.73 | 18.28 | 47,192,724 | -0.70(-3.67%) |
May 11, 2009 | 18.63 | 19.02 | 18.27 | 18.98 | 33,011,156 | -0.31(-1.58%) |
May 08, 2009 | 18.76 | 19.44 | 18.59 | 19.29 | 44,493,728 | +1.18(+6.50%) |
May 07, 2009 | 19.60 | 19.60 | 17.93 | 18.11 | 49,412,712 | -1.20(-6.19%) |
May 06, 2009 | 19.29 | 19.73 | 19.07 | 19.30 | 59,431,280 | +0.68(+3.68%) |
May 05, 2009 | 18.19 | 18.79 | 17.64 | 18.62 | 53,602,268 | +0.51(+2.82%) |
May 04, 2009 | 18.04 | 18.12 | 17.89 | 18.11 | 58,109,572 | +1.55(+9.35%) |
May 01, 2009 | 15.86 | 16.98 | 15.81 | 16.56 | 45,710,980 | +0.68(+4.29%) |
Apr 30, 2009 | 15.64 | 16.18 | 15.46 | 15.88 | 48,792,872 | +0.63(+4.13%) |
Apr 29, 2009 | 14.62 | 15.48 | 14.54 | 15.25 | 46,414,136 | +1.00(+7.03%) |
Apr 28, 2009 | 14.41 | 14.64 | 14.21 | 14.25 | 42,324,024 | -0.52(-3.55%) |
Apr 27, 2009 | 14.69 | 15.08 | 14.48 | 14.77 | 35,090,924 | -0.47(-3.05%) |
Apr 24, 2009 | 14.93 | 15.41 | 14.73 | 15.24 | 41,741,244 | +0.66(+4.52%) |
Apr 23, 2009 | 14.90 | 15.00 | 14.34 | 14.58 | 43,816,696 | -0.48(-3.19%) |
Apr 22, 2009 | 14.67 | 15.91 | 14.54 | 15.06 | 61,635,112 | -0.03(-0.20%) |
Apr 21, 2009 | 14.17 | 15.17 | 14.15 | 15.09 | 43,387,324 | +0.53(+3.63%) |
Apr 20, 2009 | 15.28 | 15.45 | 14.52 | 14.56 | 48,819,936 | -1.60(-9.89%) |
Apr 17, 2009 | 16.22 | 16.30 | 15.81 | 16.16 | 39,151,664 | -0.13(-0.78%) |
Apr 16, 2009 | 16.72 | 16.75 | 15.88 | 16.28 | 46,964,360 | -0.39(-2.37%) |
Apr 15, 2009 | 16.51 | 16.72 | 16.25 | 16.68 | 44,363,916 | +0.20(+1.22%) |
Apr 14, 2009 | 16.84 | 17.21 | 16.44 | 16.48 | 46,831,828 | -0.50(-2.92%) |
Apr 13, 2009 | 16.76 | 17.13 | 16.14 | 16.97 | 48,182,704 | +0.55(+3.38%) |
Apr 09, 2009 | 15.95 | 16.47 | 15.70 | 16.42 | 53,070,092 | +1.30(+8.57%) |
Apr 08, 2009 | 15.50 | 15.67 | 14.77 | 15.12 | 43,054,788 | -0.28(-1.79%) |
Apr 07, 2009 | 15.25 | 15.90 | 15.23 | 15.40 | 47,997,036 | -0.15(-0.93%) |
Apr 06, 2009 | 15.40 | 15.58 | 15.03 | 15.54 | 42,730,268 | -0.34(-2.16%) |
Apr 03, 2009 | 15.41 | 16.29 | 15.36 | 15.89 | 53,932,212 | +0.41(+2.65%) |
Apr 02, 2009 | 15.44 | 15.96 | 15.39 | 15.48 | 58,215,656 | +0.69(+4.68%) |
Apr 01, 2009 | 13.76 | 14.89 | 13.63 | 14.78 | 52,808,084 | +0.60(+4.20%) |
Mar 31, 2009 | 14.55 | 14.59 | 13.60 | 14.19 | 74,381,976 | -0.16(-1.09%) |
Mar 30, 2009 | 14.94 | 14.99 | 14.09 | 14.34 | 59,077,992 | -1.68(-10.50%) |
Mar 26, 2009 | 15.66 | 16.18 | 15.61 | 16.03 | 62,620,472 | +0.89(+5.88%) |
Mar 25, 2009 | 15.36 | 15.90 | 14.61 | 15.14 | 57,403,448 | -0.08(-0.51%) |
Mar 24, 2009 | 15.12 | 15.57 | 14.82 | 15.22 | 47,241,360 | -0.37(-2.39%) |
Mar 23, 2009 | 15.42 | 15.67 | 15.35 | 15.59 | 53,406,448 | +1.07(+7.36%) |
Mar 20, 2009 | 15.25 | 15.45 | 14.37 | 14.52 | 56,275,720 | -0.66(-4.34%) |
Mar 19, 2009 | 15.02 | 15.87 | 14.84 | 15.18 | 96,663,064 | +1.03(+7.29%) |
Mar 18, 2009 | 13.58 | 14.15 | 12.79 | 14.15 | 91,273,672 | +0.40(+2.90%) |
Mar 17, 2009 | 13.48 | 13.78 | 13.12 | 13.75 | 57,941,008 | -0.12(-0.89%) |
Mar 16, 2009 | 14.01 | 14.31 | 13.69 | 13.87 | 60,128,900 | +0.08(+0.59%) |
Mar 13, 2009 | 14.15 | 14.15 | 13.46 | 13.79 | 0 | +0.10(+0.76%) |
Mar 12, 2009 | 13.10 | 13.76 | 13.05 | 13.69 | 69,642,544 | +0.45(+3.37%) |
Mar 11, 2009 | 12.83 | 13.43 | 12.65 | 13.24 | 77,557,416 | +0.52(+4.07%) |
Mar 10, 2009 | 12.57 | 12.94 | 12.36 | 12.72 | 80,810,464 | +0.69(+5.72%) |
Mar 09, 2009 | 12.22 | 12.81 | 11.95 | 12.03 | 72,952,912 | -0.58(-4.60%) |
Mar 06, 2009 | 12.24 | 12.80 | 12.10 | 12.61 | 0 | +0.83(+7.05%) |
Mar 05, 2009 | 11.46 | 12.03 | 11.36 | 11.78 | 76,265,208 | -0.21(-1.74%) |
Mar 04, 2009 | 11.54 | 12.26 | 11.34 | 11.99 | 121,808,168 | +2.16(+21.94%) |