Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.52 | 16.87 | 16.33 | 16.39 | 110,899,248 | -0.18(-1.10%) |
Jun 29, 2009 | 16.19 | 16.64 | 15.94 | 16.57 | 89,814,616 | +0.45(+2.76%) |
Jun 26, 2009 | 16.04 | 16.27 | 15.87 | 16.12 | 92,874,200 | +0.05(+0.29%) |
Jun 25, 2009 | 15.67 | 16.08 | 15.60 | 16.08 | 95,345,672 | +0.43(+2.72%) |
Jun 24, 2009 | 15.66 | 15.87 | 15.44 | 15.65 | 102,177,360 | +0.18(+1.13%) |
Jun 23, 2009 | 15.31 | 15.74 | 14.97 | 15.48 | 123,021,272 | +0.27(+1.78%) |
Jun 22, 2009 | 16.06 | 16.34 | 15.19 | 15.21 | 121,545,424 | -1.13(-6.95%) |
Jun 19, 2009 | 16.21 | 17.02 | 15.63 | 16.34 | 150,002,368 | +0.33(+2.07%) |
Jun 18, 2009 | 15.56 | 16.17 | 14.57 | 16.01 | 109,497,528 | +0.41(+2.64%) |
Jun 17, 2009 | 16.48 | 16.37 | 15.52 | 15.60 | 149,067,344 | -0.88(-5.37%) |
Jun 16, 2009 | 16.42 | 16.96 | 16.42 | 16.48 | 91,974,040 | -0.21(-1.25%) |
Jun 15, 2009 | 17.04 | 17.23 | 16.65 | 16.69 | 88,654,352 | -0.52(-3.02%) |
Jun 12, 2009 | 16.83 | 17.23 | 16.74 | 17.21 | 72,550,736 | +0.31(+1.84%) |
Jun 11, 2009 | 16.85 | 17.16 | 16.37 | 16.90 | 94,229,528 | +0.07(+0.44%) |
Jun 10, 2009 | 17.39 | 17.43 | 16.60 | 16.83 | 131,728,784 | -0.51(-2.92%) |
Jun 09, 2009 | 17.23 | 17.35 | 16.97 | 17.33 | 104,342,464 | +0.18(+1.06%) |
Jun 08, 2009 | 17.17 | 17.29 | 16.92 | 17.15 | 97,216,752 | +0.45(+2.71%) |
Jun 05, 2009 | 17.21 | 17.35 | 16.68 | 16.70 | 117,045,360 | -0.26(-1.51%) |
Jun 04, 2009 | 16.48 | 16.96 | 16.06 | 16.96 | 111,342,016 | +0.66(+4.02%) |
Jun 03, 2009 | 16.42 | 16.64 | 16.13 | 16.30 | 121,766,808 | -0.17(-1.06%) |
Jun 02, 2009 | 16.78 | 16.85 | 16.29 | 16.47 | 151,108,672 | -0.70(-4.10%) |
Jun 01, 2009 | 17.40 | 17.60 | 16.89 | 17.18 | 181,075,664 | -0.05(-0.27%) |
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%) |