Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.96 | 17.68 | 16.91 | 17.68 | 23,463,504 | +0.81(+4.80%) |
May 28, 2009 | 17.00 | 17.32 | 16.68 | 16.87 | 16,317,065 | -0.05(-0.30%) |
May 27, 2009 | 17.04 | 17.48 | 16.73 | 16.92 | 19,250,652 | -0.02(-0.12%) |
May 26, 2009 | 16.98 | 17.10 | 16.42 | 16.94 | 26,520,252 | -0.34(-1.97%) |
May 22, 2009 | 17.20 | 17.59 | 16.68 | 17.28 | 14,450,496 | +0.21(+1.23%) |
May 21, 2009 | 17.15 | 17.44 | 16.83 | 17.07 | 18,676,816 | -0.69(-3.89%) |
May 20, 2009 | 18.10 | 18.99 | 17.64 | 17.76 | 22,379,324 | -0.12(-0.67%) |
May 19, 2009 | 17.65 | 18.00 | 17.51 | 17.88 | 14,508,466 | +0.23(+1.30%) |
May 18, 2009 | 16.72 | 17.67 | 16.57 | 17.65 | 17,028,992 | +1.18(+7.16%) |
May 15, 2009 | 16.60 | 17.23 | 16.18 | 16.47 | 17,712,094 | -0.05(-0.30%) |
May 14, 2009 | 15.35 | 16.68 | 15.35 | 16.52 | 18,771,854 | +0.94(+6.03%) |
May 13, 2009 | 16.59 | 16.65 | 15.18 | 15.58 | 33,892,312 | -1.46(-8.57%) |
May 12, 2009 | 17.60 | 17.75 | 16.76 | 17.04 | 41,666,380 | -0.59(-3.35%) |
May 11, 2009 | 17.12 | 17.71 | 16.90 | 17.63 | 32,721,940 | +0.13(+0.74%) |
May 08, 2009 | 16.00 | 17.50 | 15.85 | 17.50 | 42,697,300 | +2.17(+14.16%) |
May 07, 2009 | 15.06 | 15.75 | 14.76 | 15.33 | 125,054,168 | +0.14(+0.92%) |
May 06, 2009 | 15.75 | 16.00 | 14.00 | 15.19 | 41,892,844 | -1.14(-6.98%) |
May 05, 2009 | 16.10 | 16.56 | 16.04 | 16.33 | 14,461,665 | -0.06(-0.37%) |
May 04, 2009 | 15.83 | 16.53 | 15.83 | 16.39 | 17,408,282 | +0.69(+4.39%) |
May 01, 2009 | 15.96 | 16.18 | 15.58 | 15.70 | 18,123,994 | -0.30(-1.88%) |
Apr 30, 2009 | 15.58 | 16.19 | 15.33 | 16.00 | 46,794,116 | +2.49(+18.43%) |
Apr 29, 2009 | 13.22 | 13.81 | 13.18 | 13.51 | 17,939,054 | +0.50(+3.84%) |
Apr 28, 2009 | 12.41 | 13.32 | 12.35 | 13.01 | 19,021,652 | +0.40(+3.17%) |
Apr 27, 2009 | 12.74 | 12.91 | 12.36 | 12.61 | 16,474,000 | -0.38(-2.93%) |
Apr 24, 2009 | 12.32 | 13.15 | 12.22 | 12.99 | 18,883,236 | +0.60(+4.84%) |
Apr 23, 2009 | 12.50 | 12.75 | 12.03 | 12.39 | 16,610,570 | -0.08(-0.64%) |
Apr 22, 2009 | 12.00 | 13.04 | 11.86 | 12.47 | 27,598,378 | +0.29(+2.38%) |
Apr 21, 2009 | 11.00 | 12.36 | 10.96 | 12.18 | 22,078,024 | +0.70(+6.10%) |
Apr 20, 2009 | 12.22 | 12.35 | 11.34 | 11.48 | 27,263,230 | -1.12(-8.89%) |
Apr 17, 2009 | 11.98 | 12.68 | 11.65 | 12.60 | 27,724,620 | +0.69(+5.79%) |
Apr 16, 2009 | 11.57 | 12.07 | 11.07 | 11.91 | 21,239,564 | +0.68(+6.06%) |
Apr 15, 2009 | 10.58 | 11.25 | 10.50 | 11.23 | 15,154,776 | +0.57(+5.35%) |
Apr 14, 2009 | 11.27 | 11.74 | 10.61 | 10.66 | 22,223,110 | -0.58(-5.16%) |
Apr 13, 2009 | 10.89 | 11.37 | 10.69 | 11.24 | 13,044,800 | +0.30(+2.74%) |
Apr 09, 2009 | 10.55 | 11.02 | 10.45 | 10.94 | 18,444,216 | +0.79(+7.78%) |
Apr 08, 2009 | 10.08 | 10.32 | 9.950 | 10.15 | 13,715,528 | +0.18(+1.81%) |
Apr 07, 2009 | 10.51 | 10.61 | 9.950 | 9.970 | 19,893,160 | -0.81(-7.51%) |
Apr 06, 2009 | 10.82 | 11.23 | 10.60 | 10.78 | 32,183,440 | -0.22(-2.00%) |
Apr 03, 2009 | 9.890 | 11.03 | 9.750 | 11.00 | 34,578,100 | +1.06(+10.66%) |
Apr 02, 2009 | 9.460 | 10.04 | 9.250 | 9.940 | 38,839,264 | +1.13(+12.83%) |
Apr 01, 2009 | 8.270 | 8.930 | 8.140 | 8.810 | 20,166,700 | +0.38(+4.51%) |
Mar 31, 2009 | 8.500 | 8.600 | 8.170 | 8.430 | 14,036,686 | +0.13(+1.57%) |
Mar 30, 2009 | 8.760 | 8.760 | 8.170 | 8.300 | 12,388,739 | -1.06(-11.32%) |
Mar 26, 2009 | 9.050 | 9.390 | 8.960 | 9.360 | 17,369,002 | +0.56(+6.36%) |
Mar 25, 2009 | 8.900 | 9.280 | 8.360 | 8.800 | 21,876,512 | +0.16(+1.85%) |
Mar 24, 2009 | 8.360 | 9.050 | 8.260 | 8.640 | 21,794,332 | +0.01(+0.12%) |
Mar 23, 2009 | 8.260 | 8.650 | 8.260 | 8.630 | 21,701,144 | +0.95(+12.37%) |
Mar 20, 2009 | 8.180 | 8.250 | 7.550 | 7.680 | 19,244,610 | -0.62(-7.47%) |
Mar 19, 2009 | 8.400 | 8.430 | 8.020 | 8.300 | 18,722,320 | +0.08(+1.02%) |
Mar 18, 2009 | 7.980 | 8.330 | 7.600 | 8.216 | 23,161,516 | +0.16(+1.94%) |
Mar 17, 2009 | 7.920 | 8.060 | 7.720 | 8.060 | 16,795,308 | +0.16(+2.03%) |
Mar 16, 2009 | 7.940 | 8.440 | 7.720 | 7.900 | 28,167,016 | +0.34(+4.50%) |
Mar 13, 2009 | 7.230 | 7.710 | 7.000 | 7.560 | 0 | +0.56(+8.00%) |
Mar 12, 2009 | 6.500 | 7.010 | 6.160 | 7.000 | 24,321,364 | +0.57(+8.86%) |
Mar 11, 2009 | 6.800 | 6.890 | 6.220 | 6.430 | 37,817,252 | -0.44(-6.40%) |
Mar 10, 2009 | 5.890 | 6.950 | 5.890 | 6.870 | 58,590,176 | +0.54(+8.53%) |
Mar 09, 2009 | 7.120 | 7.320 | 6.300 | 6.330 | 29,659,466 | -0.78(-10.97%) |
Mar 06, 2009 | 6.610 | 8.480 | 6.330 | 7.110 | 0 | +0.64(+9.89%) |
Mar 05, 2009 | 6.880 | 7.070 | 6.300 | 6.470 | 34,256,148 | -0.59(-8.36%) |
Mar 04, 2009 | 7.120 | 7.290 | 6.930 | 7.060 | 22,899,982 | +0.07(+1.00%) |