Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.86 | 20.52 | 19.47 | 20.16 | 24,160,376 | +0.45(+2.26%) |
May 28, 2009 | 19.35 | 19.72 | 18.87 | 19.71 | 19,733,876 | +0.65(+3.40%) |
May 27, 2009 | 20.07 | 20.16 | 19.00 | 19.06 | 20,924,050 | -0.87(-4.36%) |
May 26, 2009 | 18.83 | 20.00 | 18.70 | 19.93 | 24,349,690 | +0.95(+5.00%) |
May 22, 2009 | 19.47 | 19.61 | 18.90 | 18.98 | 16,229,278 | -0.61(-3.11%) |
May 21, 2009 | 19.19 | 19.69 | 18.83 | 19.59 | 27,447,684 | +0.14(+0.71%) |
May 20, 2009 | 20.54 | 20.88 | 19.32 | 19.45 | 30,444,594 | -0.66(-3.27%) |
May 19, 2009 | 21.10 | 21.32 | 20.11 | 20.11 | 25,922,880 | -1.09(-5.13%) |
May 18, 2009 | 20.11 | 21.35 | 19.69 | 21.19 | 28,948,694 | +1.54(+7.84%) |
May 15, 2009 | 20.04 | 20.54 | 19.39 | 19.65 | 23,130,700 | -0.40(-1.98%) |
May 14, 2009 | 19.47 | 20.21 | 19.13 | 20.05 | 24,492,890 | +0.51(+2.62%) |
May 13, 2009 | 20.03 | 20.11 | 19.47 | 19.54 | 32,215,856 | -1.10(-5.34%) |
May 12, 2009 | 21.36 | 21.45 | 19.88 | 20.64 | 35,773,412 | -0.48(-2.27%) |
May 11, 2009 | 22.12 | 22.18 | 21.09 | 21.12 | 34,424,644 | -1.91(-8.31%) |
May 08, 2009 | 21.22 | 23.06 | 20.89 | 23.03 | 44,645,364 | +0.55(+2.45%) |
May 07, 2009 | 22.93 | 22.95 | 20.87 | 22.48 | 48,001,192 | +0.47(+2.14%) |
May 06, 2009 | 22.12 | 23.08 | 21.23 | 22.01 | 59,543,592 | +0.46(+2.15%) |
May 05, 2009 | 21.82 | 22.09 | 21.43 | 21.55 | 31,427,122 | -0.58(-2.60%) |
May 04, 2009 | 21.49 | 22.22 | 21.02 | 22.13 | 45,761,984 | +2.43(+12.31%) |
May 01, 2009 | 20.23 | 20.60 | 19.13 | 19.70 | 35,447,912 | -0.75(-3.69%) |
Apr 30, 2009 | 20.86 | 21.36 | 20.20 | 20.46 | 47,191,736 | +0.22(+1.08%) |
Apr 29, 2009 | 19.77 | 20.66 | 19.70 | 20.24 | 31,626,166 | +0.65(+3.31%) |
Apr 28, 2009 | 19.16 | 20.19 | 19.07 | 19.59 | 34,970,396 | -0.06(-0.33%) |
Apr 27, 2009 | 19.66 | 20.37 | 19.34 | 19.65 | 49,062,668 | -0.87(-4.23%) |
Apr 24, 2009 | 18.40 | 20.77 | 18.35 | 20.52 | 111,377,544 | +3.51(+20.65%) |
Apr 23, 2009 | 16.16 | 17.28 | 15.69 | 17.01 | 45,447,744 | +1.25(+7.93%) |
Apr 22, 2009 | 15.21 | 16.77 | 15.01 | 15.76 | 43,067,964 | -0.12(-0.77%) |
Apr 21, 2009 | 14.62 | 15.91 | 14.43 | 15.88 | 53,815,064 | +0.49(+3.16%) |
Apr 20, 2009 | 16.83 | 16.83 | 15.31 | 15.39 | 49,852,272 | -2.30(-12.98%) |
Apr 17, 2009 | 16.77 | 18.10 | 16.39 | 17.69 | 42,440,396 | +0.91(+5.41%) |
Apr 16, 2009 | 16.53 | 17.04 | 15.95 | 16.78 | 40,709,300 | +0.06(+0.34%) |
Apr 15, 2009 | 14.48 | 16.79 | 14.19 | 16.72 | 62,298,860 | +1.78(+11.88%) |
Apr 14, 2009 | 16.16 | 16.60 | 14.82 | 14.95 | 49,784,196 | -1.65(-9.92%) |
Apr 13, 2009 | 15.56 | 16.81 | 15.42 | 16.59 | 57,118,368 | +1.32(+8.66%) |
Apr 09, 2009 | 13.37 | 15.33 | 13.25 | 15.27 | 48,754,920 | +2.52(+19.78%) |
Apr 08, 2009 | 12.28 | 13.04 | 12.19 | 12.75 | 27,218,904 | +0.58(+4.73%) |
Apr 07, 2009 | 12.26 | 12.47 | 12.04 | 12.17 | 22,850,542 | -0.12(-0.99%) |
Apr 06, 2009 | 12.23 | 12.39 | 11.88 | 12.30 | 19,793,566 | -0.14(-1.11%) |
Apr 03, 2009 | 12.00 | 12.43 | 11.78 | 12.43 | 23,667,570 | +0.28(+2.34%) |
Apr 02, 2009 | 12.38 | 12.41 | 11.83 | 12.15 | 33,653,588 | +0.44(+3.74%) |
Apr 01, 2009 | 10.82 | 11.87 | 10.61 | 11.71 | 34,153,844 | +0.66(+5.94%) |
Mar 31, 2009 | 10.68 | 11.23 | 10.54 | 11.06 | 26,804,048 | +0.67(+6.40%) |
Mar 30, 2009 | 11.18 | 11.24 | 10.33 | 10.39 | 26,811,042 | -1.88(-15.33%) |
Mar 26, 2009 | 11.44 | 12.36 | 11.21 | 12.27 | 39,350,188 | +0.83(+7.23%) |
Mar 25, 2009 | 10.99 | 11.66 | 10.73 | 11.44 | 31,535,412 | +0.17(+1.51%) |
Mar 24, 2009 | 11.21 | 12.00 | 10.82 | 11.27 | 29,939,248 | -0.54(-4.53%) |
Mar 23, 2009 | 10.80 | 11.94 | 10.75 | 11.81 | 43,588,176 | +1.87(+18.76%) |
Mar 20, 2009 | 10.70 | 10.70 | 9.830 | 9.944 | 38,329,868 | -1.03(-9.39%) |
Mar 19, 2009 | 11.61 | 11.82 | 10.50 | 10.97 | 41,101,888 | -0.45(-3.97%) |
Mar 18, 2009 | 10.41 | 11.49 | 10.15 | 11.43 | 37,465,832 | +0.95(+9.06%) |
Mar 17, 2009 | 10.03 | 10.48 | 9.806 | 10.48 | 35,663,432 | +0.21(+2.05%) |
Mar 16, 2009 | 10.84 | 11.48 | 10.22 | 10.27 | 47,358,620 | -0.35(-3.28%) |
Mar 13, 2009 | 10.66 | 10.86 | 9.676 | 10.62 | 0 | -0.05(-0.46%) |
Mar 12, 2009 | 9.538 | 10.85 | 8.995 | 10.67 | 48,788,172 | +0.99(+10.23%) |
Mar 11, 2009 | 9.392 | 9.855 | 9.068 | 9.676 | 37,649,264 | -0.19(-1.97%) |
Mar 10, 2009 | 9.036 | 9.895 | 8.768 | 9.871 | 41,167,588 | +1.24(+14.38%) |
Mar 09, 2009 | 8.103 | 9.084 | 7.997 | 8.630 | 34,798,648 | +0.31(+3.70%) |
Mar 06, 2009 | 8.646 | 8.646 | 7.876 | 8.322 | 0 | -0.06(-0.68%) |
Mar 05, 2009 | 9.141 | 9.303 | 8.224 | 8.379 | 38,259,952 | -1.12(-11.78%) |
Mar 04, 2009 | 9.838 | 9.920 | 8.987 | 9.498 | 33,395,278 | +0.54(+5.97%) |