Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.75 | 17.23 | 16.30 | 17.23 | 179,528,176 | +0.49(+2.95%) |
May 28, 2009 | 16.33 | 16.73 | 15.69 | 16.73 | 190,758,432 | +0.47(+2.87%) |
May 27, 2009 | 17.46 | 17.50 | 16.25 | 16.27 | 162,878,464 | -1.06(-6.12%) |
May 26, 2009 | 16.37 | 17.40 | 16.27 | 17.33 | 137,283,840 | +0.91(+5.51%) |
May 22, 2009 | 16.94 | 17.02 | 16.42 | 16.42 | 87,901,296 | -0.49(-2.92%) |
May 21, 2009 | 15.84 | 17.07 | 15.83 | 16.92 | 146,226,736 | +0.39(+2.37%) |
May 20, 2009 | 18.25 | 17.66 | 16.40 | 16.52 | 181,898,496 | -0.67(-3.89%) |
May 19, 2009 | 18.25 | 18.29 | 17.16 | 17.19 | 143,096,144 | -1.00(-5.50%) |
May 18, 2009 | 17.58 | 18.21 | 17.07 | 18.19 | 159,006,992 | +1.39(+8.28%) |
May 15, 2009 | 17.28 | 17.64 | 16.60 | 16.80 | 139,842,832 | -0.55(-3.19%) |
May 14, 2009 | 16.38 | 17.35 | 16.12 | 17.35 | 181,256,784 | +1.01(+6.16%) |
May 13, 2009 | 16.67 | 17.12 | 16.32 | 16.35 | 200,797,328 | -1.01(-5.84%) |
May 12, 2009 | 18.06 | 18.30 | 16.41 | 17.36 | 280,883,904 | -0.56(-3.13%) |
May 11, 2009 | 18.35 | 19.22 | 17.92 | 17.92 | 278,679,104 | -1.11(-5.86%) |
May 08, 2009 | 16.73 | 19.04 | 16.10 | 19.04 | 708,687,872 | +2.31(+13.81%) |
May 07, 2009 | 18.88 | 19.14 | 16.37 | 16.73 | 349,797,024 | -1.41(-7.75%) |
May 06, 2009 | 16.56 | 18.13 | 16.48 | 18.13 | 378,885,472 | +2.45(+15.59%) |
May 05, 2009 | 15.93 | 16.28 | 15.32 | 15.69 | 260,472,544 | -0.66(-4.04%) |
May 04, 2009 | 13.78 | 16.35 | 13.66 | 16.35 | 435,994,368 | +3.13(+23.66%) |
May 01, 2009 | 13.47 | 13.74 | 13.04 | 13.22 | 143,500,656 | -0.27(-2.00%) |
Apr 30, 2009 | 13.72 | 14.80 | 13.41 | 13.49 | 171,719,872 | +0.09(+0.70%) |
Apr 29, 2009 | 13.37 | 13.95 | 13.04 | 13.39 | 211,663,232 | +0.26(+2.00%) |
Apr 28, 2009 | 13.06 | 13.56 | 13.00 | 13.13 | 159,165,568 | -0.55(-4.04%) |
Apr 27, 2009 | 13.79 | 14.31 | 13.66 | 13.68 | 198,700,576 | -0.74(-5.14%) |
Apr 24, 2009 | 13.91 | 14.80 | 13.52 | 14.43 | 329,699,712 | +0.88(+6.52%) |
Apr 23, 2009 | 12.55 | 13.67 | 12.54 | 13.54 | 306,172,928 | +1.29(+10.51%) |
Apr 22, 2009 | 12.28 | 13.86 | 12.23 | 12.25 | 367,896,000 | -0.32(-2.52%) |
Apr 21, 2009 | 11.16 | 12.68 | 10.88 | 12.57 | 274,327,744 | +1.11(+9.71%) |
Apr 20, 2009 | 12.79 | 12.98 | 11.45 | 11.46 | 240,485,088 | -2.20(-16.09%) |
Apr 17, 2009 | 13.08 | 14.15 | 12.73 | 13.66 | 247,660,704 | +0.55(+4.16%) |
Apr 16, 2009 | 13.25 | 13.47 | 12.57 | 13.11 | 192,140,320 | -0.07(-0.51%) |
Apr 15, 2009 | 12.11 | 13.23 | 11.86 | 13.18 | 176,659,264 | +0.86(+7.01%) |
Apr 14, 2009 | 13.00 | 13.16 | 12.17 | 12.32 | 228,935,360 | -0.94(-7.12%) |
Apr 13, 2009 | 12.71 | 13.45 | 12.48 | 13.26 | 257,478,832 | +0.04(+0.31%) |
Apr 09, 2009 | 10.18 | 13.45 | 11.74 | 13.22 | 558,658,624 | +3.18(+31.70%) |
Apr 08, 2009 | 10.18 | 10.23 | 9.713 | 10.04 | 135,370,336 | +0.03(+0.27%) |
Apr 07, 2009 | 9.949 | 10.38 | 9.781 | 10.01 | 173,746,704 | -0.27(-2.62%) |
Apr 06, 2009 | 10.43 | 10.54 | 10.14 | 10.28 | 176,883,520 | -0.73(-6.67%) |
Apr 03, 2009 | 10.23 | 11.01 | 10.06 | 11.01 | 193,683,408 | +0.68(+6.59%) |
Apr 02, 2009 | 10.73 | 10.95 | 10.05 | 10.33 | 306,722,208 | +0.57(+5.87%) |
Apr 01, 2009 | 9.248 | 10.07 | 9.201 | 9.761 | 232,422,416 | +0.16(+1.69%) |
Mar 31, 2009 | 9.444 | 9.943 | 9.269 | 9.599 | 216,378,688 | +0.59(+6.51%) |
Mar 30, 2009 | 9.909 | 10.19 | 9.012 | 9.012 | 219,316,400 | -1.74(-16.18%) |
Mar 26, 2009 | 11.36 | 11.39 | 10.43 | 10.75 | 242,431,792 | -0.32(-2.86%) |
Mar 25, 2009 | 10.99 | 11.59 | 10.02 | 11.07 | 323,040,320 | +0.62(+5.94%) |
Mar 24, 2009 | 11.16 | 11.82 | 10.40 | 10.45 | 249,099,264 | -1.23(-10.56%) |
Mar 23, 2009 | 10.66 | 11.91 | 10.66 | 11.68 | 276,932,032 | +2.25(+23.87%) |
Mar 20, 2009 | 10.37 | 10.43 | 9.403 | 9.430 | 445 | -1.50(-13.75%) |
Mar 19, 2009 | 11.77 | 11.86 | 10.23 | 10.93 | 261,030,544 | -0.73(-6.24%) |
Mar 18, 2009 | 9.707 | 11.67 | 9.545 | 11.66 | 345,107,552 | +1.78(+18.01%) |
Mar 17, 2009 | 9.147 | 9.882 | 8.723 | 9.882 | 214,972,832 | +0.65(+7.01%) |
Mar 16, 2009 | 9.713 | 10.27 | 9.228 | 9.235 | 272,967,072 | -0.16(-1.72%) |
Mar 13, 2009 | 9.761 | 10.12 | 8.702 | 9.397 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 7.779 | 9.444 | 7.657 | 9.403 | 288,195,424 | +1.40(+17.42%) |
Mar 11, 2009 | 8.372 | 8.581 | 7.631 | 8.008 | 282,330,400 | +0.05(+0.59%) |
Mar 10, 2009 | 7.536 | 8.055 | 7.213 | 7.961 | 345,838,240 | +1.24(+18.46%) |
Mar 09, 2009 | 5.831 | 7.213 | 5.730 | 6.721 | 309,964,416 | +0.92(+15.80%) |
Mar 06, 2009 | 5.885 | 6.397 | 5.399 | 5.804 | 0 | +0.33(+6.03%) |
Mar 05, 2009 | 5.993 | 6.026 | 5.258 | 5.473 | 407,351,488 | -1.04(-15.94%) |
Mar 04, 2009 | 7.631 | 7.631 | 6.026 | 6.512 | 352,068,256 | -0.83(-11.34%) |