Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.06 | 23.38 | 22.51 | 23.33 | 10,009,915 | +0.26(+1.14%) |
May 28, 2009 | 22.80 | 23.21 | 22.34 | 23.07 | 12,219,982 | +0.53(+2.33%) |
May 27, 2009 | 23.58 | 23.94 | 22.52 | 22.54 | 15,557,847 | -0.60(-2.60%) |
May 26, 2009 | 23.12 | 23.41 | 22.50 | 23.14 | 16,146,301 | -0.01(-0.03%) |
May 22, 2009 | 23.93 | 24.08 | 23.10 | 23.15 | 9,990,660 | -0.58(-2.44%) |
May 21, 2009 | 23.38 | 24.38 | 22.99 | 23.73 | 12,248,899 | -0.10(-0.42%) |
May 20, 2009 | 25.11 | 25.81 | 23.59 | 23.83 | 15,362,216 | -0.70(-2.84%) |
May 19, 2009 | 23.86 | 25.50 | 23.41 | 24.52 | 17,862,298 | +0.18(+0.74%) |
May 18, 2009 | 22.37 | 24.51 | 22.21 | 24.34 | 17,627,814 | +2.27(+10.30%) |
May 15, 2009 | 23.96 | 23.96 | 21.78 | 22.07 | 23,370,234 | -0.95(-4.11%) |
May 14, 2009 | 21.85 | 23.37 | 21.22 | 23.01 | 17,271,208 | +0.78(+3.52%) |
May 13, 2009 | 22.10 | 23.24 | 21.40 | 22.23 | 27,754,144 | -0.75(-3.26%) |
May 12, 2009 | 24.00 | 24.43 | 22.38 | 22.98 | 21,878,452 | -0.60(-2.53%) |
May 11, 2009 | 25.90 | 25.93 | 23.24 | 23.58 | 28,385,554 | -3.31(-12.33%) |
May 08, 2009 | 25.43 | 27.12 | 24.21 | 26.89 | 27,187,402 | +3.26(+13.78%) |
May 07, 2009 | 22.14 | 25.78 | 22.07 | 23.63 | 59,248,968 | +2.84(+13.66%) |
May 06, 2009 | 18.61 | 21.92 | 18.41 | 20.79 | 34,552,548 | +2.67(+14.74%) |
May 05, 2009 | 17.43 | 18.47 | 17.43 | 18.12 | 14,542,252 | +0.13(+0.71%) |
May 04, 2009 | 16.86 | 18.18 | 16.56 | 17.99 | 18,510,252 | +1.52(+9.23%) |
May 01, 2009 | 16.46 | 17.06 | 16.31 | 16.47 | 10,950,038 | -0.41(-2.42%) |
Apr 30, 2009 | 16.78 | 17.51 | 16.69 | 16.88 | 14,280,140 | +0.43(+2.59%) |
Apr 29, 2009 | 15.39 | 16.75 | 15.39 | 16.46 | 13,240,846 | +1.32(+8.69%) |
Apr 28, 2009 | 15.11 | 15.65 | 14.99 | 15.14 | 12,877,944 | -0.43(-2.74%) |
Apr 27, 2009 | 15.95 | 16.46 | 15.36 | 15.57 | 15,415,024 | -0.99(-6.00%) |
Apr 24, 2009 | 15.57 | 16.89 | 15.23 | 16.56 | 21,250,152 | +1.61(+10.75%) |
Apr 23, 2009 | 14.53 | 15.09 | 13.84 | 14.95 | 14,710,935 | +0.74(+5.18%) |
Apr 22, 2009 | 14.29 | 15.05 | 13.59 | 14.22 | 18,409,894 | -0.85(-5.63%) |
Apr 21, 2009 | 12.96 | 15.11 | 12.66 | 15.06 | 18,849,840 | +1.40(+10.22%) |
Apr 20, 2009 | 15.50 | 15.78 | 13.63 | 13.67 | 18,274,750 | -2.42(-15.04%) |
Apr 17, 2009 | 15.96 | 16.48 | 15.20 | 16.09 | 19,665,548 | +0.19(+1.18%) |
Apr 16, 2009 | 16.37 | 16.54 | 15.58 | 15.90 | 15,553,829 | -0.27(-1.66%) |
Apr 15, 2009 | 15.12 | 16.24 | 14.56 | 16.17 | 17,020,116 | +0.87(+5.65%) |
Apr 14, 2009 | 16.74 | 16.96 | 15.12 | 15.30 | 19,389,364 | -1.63(-9.63%) |
Apr 13, 2009 | 15.62 | 17.23 | 15.32 | 16.94 | 16,897,200 | +0.86(+5.35%) |
Apr 09, 2009 | 14.60 | 16.10 | 14.47 | 16.08 | 26,506,936 | +2.16(+15.50%) |
Apr 08, 2009 | 14.48 | 14.79 | 13.32 | 13.92 | 30,182,560 | +1.00(+7.74%) |
Apr 07, 2009 | 12.76 | 13.30 | 12.57 | 12.92 | 17,503,020 | -0.41(-3.11%) |
Apr 06, 2009 | 13.14 | 13.52 | 12.98 | 13.33 | 14,771,557 | -0.60(-4.32%) |
Apr 03, 2009 | 13.04 | 13.94 | 12.65 | 13.94 | 21,215,832 | +0.71(+5.39%) |
Apr 02, 2009 | 12.86 | 13.45 | 12.60 | 13.22 | 28,252,578 | +1.24(+10.34%) |
Apr 01, 2009 | 10.91 | 12.11 | 10.64 | 11.98 | 17,897,930 | +0.87(+7.78%) |
Mar 31, 2009 | 10.96 | 11.51 | 10.81 | 11.12 | 24,500,138 | -0.84(-6.99%) |
Mar 30, 2009 | 12.08 | 12.18 | 10.46 | 11.95 | 25,130,512 | -0.77(-6.06%) |
Mar 26, 2009 | 12.24 | 12.81 | 11.85 | 12.73 | 19,473,152 | +0.26(+2.06%) |
Mar 25, 2009 | 12.44 | 13.12 | 11.46 | 12.47 | 23,204,338 | +0.28(+2.30%) |
Mar 24, 2009 | 11.92 | 12.97 | 11.46 | 12.19 | 25,793,570 | -0.15(-1.23%) |
Mar 23, 2009 | 11.44 | 12.36 | 11.31 | 12.34 | 33,784,268 | +2.58(+26.48%) |
Mar 20, 2009 | 11.15 | 11.15 | 9.751 | 9.757 | 33,639,812 | -2.52(-20.53%) |
Mar 19, 2009 | 14.66 | 14.76 | 10.78 | 12.28 | 41,911,864 | -2.29(-15.72%) |
Mar 18, 2009 | 11.98 | 14.79 | 11.69 | 14.57 | 36,868,708 | +2.33(+19.01%) |
Mar 17, 2009 | 11.29 | 12.26 | 10.77 | 12.24 | 20,313,620 | +1.08(+9.63%) |
Mar 16, 2009 | 11.21 | 12.51 | 11.08 | 11.17 | 28,817,418 | +0.20(+1.81%) |
Mar 13, 2009 | 10.57 | 11.83 | 10.28 | 10.97 | 0 | +0.47(+4.51%) |
Mar 12, 2009 | 8.015 | 11.05 | 7.787 | 10.49 | 37,632,260 | +2.22(+26.77%) |
Mar 11, 2009 | 8.476 | 8.874 | 7.646 | 8.278 | 22,192,428 | +0.18(+2.24%) |
Mar 10, 2009 | 7.301 | 8.184 | 7.085 | 8.096 | 28,354,606 | +1.31(+19.29%) |
Mar 09, 2009 | 6.430 | 7.354 | 6.214 | 6.787 | 20,027,414 | +0.13(+2.02%) |
Mar 06, 2009 | 6.647 | 7.073 | 6.226 | 6.652 | 0 | +0.05(+0.80%) |
Mar 05, 2009 | 7.599 | 7.833 | 6.360 | 6.600 | 29,108,548 | -1.48(-18.31%) |
Mar 04, 2009 | 7.939 | 8.622 | 6.769 | 8.079 | 38,558,756 | -0.55(-6.37%) |