Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.94 | 17.42 | 16.49 | 17.42 | 177,508,448 | +0.50(+2.95%) |
May 28, 2009 | 16.51 | 16.92 | 15.86 | 16.92 | 188,612,368 | +0.47(+2.87%) |
May 27, 2009 | 17.66 | 17.70 | 16.43 | 16.45 | 161,046,048 | -1.07(-6.12%) |
May 26, 2009 | 16.55 | 17.60 | 16.45 | 17.52 | 135,739,360 | +0.92(+5.51%) |
May 22, 2009 | 17.13 | 17.22 | 16.61 | 16.61 | 86,912,392 | -0.50(-2.92%) |
May 21, 2009 | 16.02 | 17.26 | 16.01 | 17.11 | 144,581,664 | +0.40(+2.37%) |
May 20, 2009 | 18.46 | 17.87 | 16.59 | 16.71 | 179,852,112 | -0.68(-3.89%) |
May 19, 2009 | 18.46 | 18.50 | 17.35 | 17.39 | 141,486,288 | -1.01(-5.50%) |
May 18, 2009 | 17.78 | 18.41 | 17.27 | 18.40 | 157,218,128 | +1.41(+8.28%) |
May 15, 2009 | 17.48 | 17.85 | 16.79 | 16.99 | 138,269,568 | -0.56(-3.19%) |
May 14, 2009 | 16.57 | 17.55 | 16.31 | 17.55 | 179,217,616 | +1.02(+6.16%) |
May 13, 2009 | 16.86 | 17.31 | 16.51 | 16.53 | 198,538,320 | -1.02(-5.84%) |
May 12, 2009 | 18.27 | 18.51 | 16.60 | 17.56 | 277,723,904 | -0.57(-3.13%) |
May 11, 2009 | 18.56 | 19.44 | 18.13 | 18.13 | 275,543,904 | -1.13(-5.86%) |
May 08, 2009 | 16.92 | 19.25 | 16.28 | 19.25 | 700,715,008 | +2.34(+13.81%) |
May 07, 2009 | 19.10 | 19.36 | 16.55 | 16.92 | 345,861,728 | -1.42(-7.75%) |
May 06, 2009 | 16.75 | 18.34 | 16.67 | 18.34 | 374,622,944 | +2.44(+15.34%) |
May 05, 2009 | 16.14 | 16.50 | 15.53 | 15.90 | 256,988,720 | -0.67(-4.04%) |
May 04, 2009 | 13.96 | 16.57 | 13.84 | 16.57 | 430,162,944 | +3.17(+23.66%) |
May 01, 2009 | 13.65 | 13.92 | 13.22 | 13.40 | 141,581,328 | -0.27(-2.00%) |
Apr 30, 2009 | 13.91 | 15.00 | 13.59 | 13.67 | 169,423,120 | +0.10(+0.70%) |
Apr 29, 2009 | 13.55 | 14.14 | 13.22 | 13.58 | 208,832,224 | +0.27(+2.00%) |
Apr 28, 2009 | 13.24 | 13.75 | 13.17 | 13.31 | 157,036,720 | -0.56(-4.04%) |
Apr 27, 2009 | 13.98 | 14.50 | 13.84 | 13.87 | 196,042,944 | -0.75(-5.14%) |
Apr 24, 2009 | 14.09 | 15.00 | 13.70 | 14.62 | 325,289,984 | +0.89(+6.52%) |
Apr 23, 2009 | 12.72 | 13.86 | 12.71 | 13.73 | 302,077,856 | +1.30(+10.51%) |
Apr 22, 2009 | 12.45 | 14.05 | 12.40 | 12.42 | 362,975,392 | -0.32(-2.52%) |
Apr 21, 2009 | 11.31 | 12.85 | 11.03 | 12.74 | 270,658,592 | +1.13(+9.71%) |
Apr 20, 2009 | 12.96 | 13.15 | 11.60 | 11.61 | 237,268,576 | -2.23(-16.09%) |
Apr 17, 2009 | 13.26 | 14.34 | 12.90 | 13.84 | 244,348,224 | +0.55(+4.16%) |
Apr 16, 2009 | 13.43 | 13.66 | 12.74 | 13.29 | 189,570,432 | -0.07(-0.51%) |
Apr 15, 2009 | 12.28 | 13.41 | 12.02 | 13.36 | 174,296,448 | +0.87(+7.01%) |
Apr 14, 2009 | 13.17 | 13.34 | 12.33 | 12.48 | 225,873,344 | -0.96(-7.12%) |
Apr 13, 2009 | 12.88 | 13.63 | 12.65 | 13.44 | 254,035,040 | +0.04(+0.31%) |
Apr 09, 2009 | 10.32 | 13.63 | 11.90 | 13.40 | 551,186,560 | +3.22(+31.70%) |
Apr 08, 2009 | 10.32 | 10.36 | 9.845 | 10.17 | 133,559,752 | +0.03(+0.27%) |
Apr 07, 2009 | 10.08 | 10.52 | 9.913 | 10.15 | 171,422,832 | -0.27(-2.62%) |
Apr 06, 2009 | 10.58 | 10.69 | 10.28 | 10.42 | 174,517,696 | -0.74(-6.67%) |
Apr 03, 2009 | 10.36 | 11.16 | 10.20 | 11.16 | 191,092,896 | +0.69(+6.59%) |
Apr 02, 2009 | 10.88 | 11.10 | 10.19 | 10.47 | 302,619,776 | +0.58(+5.87%) |
Apr 01, 2009 | 9.374 | 10.21 | 9.326 | 9.893 | 229,313,760 | +0.16(+1.69%) |
Mar 31, 2009 | 9.572 | 10.08 | 9.394 | 9.729 | 213,484,608 | +0.59(+6.51%) |
Mar 30, 2009 | 10.04 | 10.33 | 9.135 | 9.135 | 216,383,040 | -1.76(-16.18%) |
Mar 26, 2009 | 11.51 | 11.55 | 10.57 | 10.90 | 239,189,248 | -0.32(-2.86%) |
Mar 25, 2009 | 11.14 | 11.74 | 10.16 | 11.22 | 318,719,648 | +0.63(+5.93%) |
Mar 24, 2009 | 11.31 | 11.98 | 10.54 | 10.59 | 245,767,552 | -1.25(-10.56%) |
Mar 23, 2009 | 10.81 | 12.07 | 10.80 | 11.84 | 273,228,032 | +2.28(+23.87%) |
Mar 20, 2009 | 10.51 | 10.57 | 9.531 | 9.558 | 439 | -1.52(-13.75%) |
Mar 19, 2009 | 11.93 | 12.02 | 10.36 | 11.08 | 257,539,248 | -0.74(-6.24%) |
Mar 18, 2009 | 9.838 | 11.83 | 9.674 | 11.82 | 340,491,712 | +1.80(+18.01%) |
Mar 17, 2009 | 9.271 | 10.02 | 8.841 | 10.02 | 212,097,552 | +0.66(+7.01%) |
Mar 16, 2009 | 9.845 | 10.41 | 9.353 | 9.360 | 269,316,128 | -0.16(-1.72%) |
Mar 13, 2009 | 9.893 | 10.26 | 8.820 | 9.524 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 7.884 | 9.572 | 7.761 | 9.531 | 284,340,800 | +1.41(+17.42%) |
Mar 11, 2009 | 8.485 | 8.697 | 7.734 | 8.117 | 278,554,240 | +0.05(+0.59%) |
Mar 10, 2009 | 7.638 | 8.164 | 7.310 | 8.069 | 341,212,640 | +1.26(+18.46%) |
Mar 09, 2009 | 5.910 | 7.310 | 5.807 | 6.812 | 305,818,656 | +0.93(+15.80%) |
Mar 06, 2009 | 5.964 | 6.484 | 5.473 | 5.882 | 0 | +0.33(+6.03%) |
Mar 05, 2009 | 6.074 | 6.108 | 5.329 | 5.548 | 401,903,136 | -1.05(-15.94%) |
Mar 04, 2009 | 7.734 | 7.734 | 6.108 | 6.600 | 347,359,328 | -0.84(-11.34%) |