Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.01 | 14.18 | 13.68 | 13.79 | 66,031,912 | +0.16(+1.20%) |
May 28, 2009 | 13.39 | 13.63 | 13.18 | 13.63 | 62,449,748 | +0.51(+3.89%) |
May 27, 2009 | 13.35 | 13.45 | 13.03 | 13.12 | 65,859,716 | -0.02(-0.12%) |
May 26, 2009 | 12.59 | 13.14 | 12.54 | 13.14 | 65,603,820 | +0.42(+3.33%) |
May 22, 2009 | 12.72 | 12.90 | 12.58 | 12.71 | 42,127,720 | +0.22(+1.78%) |
May 21, 2009 | 12.55 | 12.63 | 12.30 | 12.49 | 56,814,692 | -0.34(-2.64%) |
May 20, 2009 | 12.86 | 13.15 | 12.77 | 12.83 | 65,167,612 | +0.24(+1.89%) |
May 19, 2009 | 12.43 | 12.81 | 12.30 | 12.59 | 63,628,800 | +0.25(+2.01%) |
May 18, 2009 | 11.78 | 12.34 | 11.74 | 12.34 | 60,051,764 | +0.75(+6.46%) |
May 15, 2009 | 11.88 | 11.93 | 11.51 | 11.59 | 43,274,636 | -0.29(-2.40%) |
May 14, 2009 | 11.72 | 11.92 | 11.58 | 11.88 | 46,559,088 | +0.18(+1.53%) |
May 13, 2009 | 11.97 | 12.01 | 11.63 | 11.70 | 57,115,800 | -0.57(-4.62%) |
May 12, 2009 | 12.82 | 12.86 | 12.12 | 12.27 | 70,998,448 | -0.26(-2.05%) |
May 11, 2009 | 12.37 | 12.62 | 12.18 | 12.52 | 49,692,212 | -0.01(-0.05%) |
May 08, 2009 | 12.43 | 12.66 | 12.20 | 12.53 | 70,063,336 | +0.62(+5.21%) |
May 07, 2009 | 12.56 | 12.56 | 11.84 | 11.91 | 62,713,968 | -0.32(-2.61%) |
May 06, 2009 | 12.12 | 12.44 | 12.07 | 12.23 | 88,826,904 | +0.38(+3.17%) |
May 05, 2009 | 11.86 | 11.94 | 2.537 | 11.85 | 71,255,080 | +0.05(+0.45%) |
May 04, 2009 | 11.59 | 11.84 | 11.58 | 11.80 | 93,008,040 | +0.83(+7.57%) |
May 01, 2009 | 10.53 | 11.21 | 10.53 | 10.97 | 52,188,284 | +0.45(+4.32%) |
Apr 30, 2009 | 10.76 | 10.88 | 10.48 | 10.52 | 51,928,760 | -0.06(-0.59%) |
Apr 29, 2009 | 10.34 | 10.75 | 10.28 | 10.58 | 45,812,692 | +0.42(+4.13%) |
Apr 28, 2009 | 9.971 | 10.27 | 9.880 | 10.16 | 42,161,152 | +0.06(+0.56%) |
Apr 27, 2009 | 10.25 | 10.29 | 9.968 | 10.10 | 64,250,824 | -0.39(-3.76%) |
Apr 24, 2009 | 10.59 | 10.64 | 10.34 | 10.50 | 63,754,076 | +0.16(+1.58%) |
Apr 23, 2009 | 10.23 | 10.39 | 10.15 | 10.33 | 53,179,372 | +0.22(+2.20%) |
Apr 22, 2009 | 10.16 | 10.33 | 10.01 | 10.11 | 52,573,528 | -0.11(-1.04%) |
Apr 21, 2009 | 9.915 | 10.26 | 9.724 | 10.22 | 49,983,032 | +0.14(+1.43%) |
Apr 20, 2009 | 10.38 | 10.41 | 10.03 | 10.07 | 62,574,888 | -0.61(-5.74%) |
Apr 17, 2009 | 10.89 | 10.93 | 10.62 | 10.69 | 51,770,124 | -0.17(-1.56%) |
Apr 16, 2009 | 10.87 | 10.98 | 10.76 | 10.86 | 59,586,036 | +0.08(+0.76%) |
Apr 15, 2009 | 10.86 | 10.92 | 10.58 | 10.78 | 64,329,096 | -0.21(-1.94%) |
Apr 14, 2009 | 11.12 | 11.40 | 10.94 | 10.99 | 56,349,052 | -0.26(-2.28%) |
Apr 13, 2009 | 11.10 | 11.33 | 11.07 | 11.25 | 51,018,612 | -0.03(-0.25%) |
Apr 09, 2009 | 10.97 | 11.30 | 10.91 | 11.27 | 100,704,056 | +0.53(+4.93%) |
Apr 08, 2009 | 10.77 | 10.88 | 10.51 | 10.74 | 46,505,892 | +0.06(+0.53%) |
Apr 07, 2009 | 10.64 | 10.80 | 10.53 | 10.69 | 49,645,160 | -0.06(-0.52%) |
Apr 06, 2009 | 10.73 | 10.81 | 10.61 | 10.74 | 57,227,024 | -0.25(-2.28%) |
Apr 03, 2009 | 10.77 | 11.07 | 10.71 | 11.00 | 78,621,272 | +0.20(+1.83%) |
Apr 02, 2009 | 10.61 | 10.95 | 10.60 | 10.80 | 87,641,312 | +0.71(+7.08%) |
Apr 01, 2009 | 9.448 | 10.15 | 9.448 | 10.08 | 63,597,588 | +0.54(+5.65%) |
Mar 31, 2009 | 9.849 | 9.880 | 9.545 | 9.545 | 68,845,496 | -0.12(-1.20%) |
Mar 30, 2009 | 9.786 | 9.818 | 9.476 | 9.661 | 64,592,620 | -1.05(-9.82%) |
Mar 26, 2009 | 10.90 | 11.06 | 10.62 | 10.71 | 84,655,240 | -0.06(-0.58%) |
Mar 25, 2009 | 10.67 | 10.87 | 10.36 | 10.78 | 96,319,800 | +0.16(+1.47%) |
Mar 24, 2009 | 10.72 | 10.85 | 10.43 | 10.62 | 90,080,584 | -0.34(-3.11%) |
Mar 23, 2009 | 10.73 | 10.98 | 10.70 | 10.96 | 95,964,392 | +0.85(+8.43%) |
Mar 20, 2009 | 10.08 | 10.54 | 10.03 | 10.11 | 115,397,312 | -0.11(-1.07%) |
Mar 19, 2009 | 10.07 | 10.32 | 10.04 | 10.22 | 124,289,408 | +0.50(+5.19%) |
Mar 18, 2009 | 9.492 | 9.836 | 9.166 | 9.714 | 95,140,312 | +0.17(+1.77%) |
Mar 17, 2009 | 9.175 | 9.551 | 9.066 | 9.545 | 73,858,352 | +0.34(+3.67%) |
Mar 16, 2009 | 9.460 | 9.648 | 9.188 | 9.207 | 100,789,704 | -0.21(-2.23%) |
Mar 13, 2009 | 9.476 | 9.523 | 9.191 | 9.417 | 0 | +0.06(+0.64%) |
Mar 12, 2009 | 9.028 | 9.407 | 8.937 | 9.357 | 86,393,440 | +0.36(+4.00%) |
Mar 11, 2009 | 9.116 | 9.232 | 8.825 | 8.997 | 94,221,320 | -0.00(-0.03%) |
Mar 10, 2009 | 8.630 | 9.063 | 8.618 | 9.000 | 115,502,248 | +0.67(+8.05%) |
Mar 09, 2009 | 8.217 | 8.652 | 8.110 | 8.330 | 104,510,536 | -0.04(-0.49%) |
Mar 06, 2009 | 8.583 | 8.890 | 8.073 | 8.370 | 0 | -0.07(-0.85%) |
Mar 05, 2009 | 8.358 | 8.734 | 8.292 | 8.442 | 102,438,728 | -0.19(-2.18%) |
Mar 04, 2009 | 8.276 | 8.756 | 8.273 | 8.630 | 131,894,568 | +0.74(+9.37%) |