Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.80 | 14.82 | 14.55 | 14.75 | 43,294,896 | +0.06(+0.38%) |
May 28, 2009 | 14.68 | 14.77 | 14.51 | 14.70 | 51,940,408 | +0.07(+0.47%) |
May 27, 2009 | 14.90 | 15.07 | 14.61 | 14.63 | 58,883,120 | -0.20(-1.36%) |
May 26, 2009 | 14.59 | 15.03 | 14.58 | 14.83 | 58,486,868 | +0.22(+1.52%) |
May 22, 2009 | 14.64 | 14.76 | 14.57 | 14.61 | 38,261,020 | +0.04(+0.28%) |
May 21, 2009 | 14.48 | 14.69 | 14.44 | 14.57 | 52,990,416 | +0.05(+0.35%) |
May 20, 2009 | 14.76 | 14.92 | 14.49 | 14.52 | 68,055,824 | -0.12(-0.85%) |
May 19, 2009 | 14.81 | 14.83 | 14.64 | 14.64 | 49,295,892 | -0.17(-1.12%) |
May 18, 2009 | 14.47 | 14.82 | 14.44 | 14.81 | 63,514,300 | +0.53(+3.68%) |
May 15, 2009 | 14.52 | 14.63 | 14.27 | 14.28 | 67,619,712 | -0.28(-1.94%) |
May 14, 2009 | 14.86 | 14.94 | 14.46 | 14.56 | 88,773,096 | -0.28(-1.86%) |
May 13, 2009 | 14.92 | 14.92 | 14.69 | 14.84 | 64,632,760 | -0.23(-1.53%) |
May 12, 2009 | 15.06 | 15.20 | 15.00 | 15.07 | 58,107,872 | +0.08(+0.53%) |
May 11, 2009 | 14.79 | 15.11 | 14.72 | 14.99 | 60,776,236 | +0.14(+0.98%) |
May 08, 2009 | 14.92 | 14.92 | 14.73 | 14.85 | 62,605,192 | +0.11(+0.74%) |
May 07, 2009 | 15.06 | 15.14 | 14.67 | 14.74 | 105,558,208 | +0.08(+0.53%) |
May 06, 2009 | 15.00 | 15.13 | 14.53 | 14.66 | 88,076,296 | -0.28(-1.88%) |
May 05, 2009 | 15.00 | 15.21 | 14.79 | 14.94 | 66,364,764 | -0.11(-0.75%) |
May 04, 2009 | 15.11 | 15.14 | 14.99 | 15.05 | 71,608,688 | +0.23(+1.58%) |
May 01, 2009 | 14.95 | 14.96 | 14.58 | 14.82 | 53,288,952 | -0.10(-0.69%) |
Apr 30, 2009 | 15.05 | 15.05 | 14.78 | 14.92 | 77,813,496 | -0.00(-0.02%) |
Apr 29, 2009 | 14.46 | 15.13 | 14.36 | 14.92 | 115,924,592 | +0.54(+3.79%) |
Apr 28, 2009 | 14.29 | 14.62 | 14.22 | 14.38 | 91,672,736 | +0.02(+0.12%) |
Apr 27, 2009 | 14.14 | 14.49 | 14.10 | 14.36 | 69,545,232 | +0.19(+1.34%) |
Apr 24, 2009 | 14.45 | 14.67 | 14.13 | 14.17 | 90,973,656 | -0.29(-2.03%) |
Apr 23, 2009 | 14.51 | 14.56 | 14.29 | 14.47 | 54,817,592 | -0.03(-0.20%) |
Apr 22, 2009 | 14.68 | 14.87 | 14.45 | 14.50 | 68,869,968 | -0.26(-1.77%) |
Apr 21, 2009 | 14.70 | 14.80 | 14.49 | 14.76 | 52,594,148 | +0.17(+1.16%) |
Apr 20, 2009 | 14.83 | 14.93 | 14.56 | 14.59 | 68,559,968 | -0.28(-1.85%) |
Apr 17, 2009 | 15.16 | 15.17 | 14.85 | 14.86 | 81,155,184 | -0.17(-1.14%) |
Apr 16, 2009 | 15.19 | 15.24 | 14.88 | 15.03 | 71,761,632 | -0.15(-0.99%) |
Apr 15, 2009 | 15.03 | 15.22 | 14.99 | 15.19 | 43,937,704 | +0.05(+0.33%) |
Apr 14, 2009 | 15.16 | 15.19 | 14.97 | 15.14 | 60,579,028 | -0.12(-0.80%) |
Apr 13, 2009 | 15.04 | 15.39 | 14.99 | 15.26 | 65,344,164 | +0.26(+1.72%) |
Apr 09, 2009 | 14.82 | 15.20 | 14.70 | 15.00 | 142,963,424 | -0.58(-3.71%) |
Apr 08, 2009 | 15.59 | 15.70 | 15.48 | 15.58 | 58,278,964 | +0.07(+0.42%) |
Apr 07, 2009 | 15.68 | 15.70 | 15.40 | 15.51 | 48,223,968 | -0.31(-1.95%) |
Apr 06, 2009 | 15.81 | 15.91 | 15.66 | 15.82 | 52,388,812 | -0.11(-0.69%) |
Apr 03, 2009 | 15.90 | 16.08 | 15.68 | 15.93 | 55,824,184 | +0.05(+0.30%) |
Apr 02, 2009 | 15.79 | 16.16 | 15.75 | 15.88 | 73,791,864 | +0.24(+1.55%) |
Apr 01, 2009 | 15.21 | 15.71 | 15.16 | 15.64 | 76,510,152 | +0.21(+1.38%) |
Mar 31, 2009 | 15.41 | 15.53 | 15.12 | 15.43 | 71,532,040 | +0.10(+0.66%) |
Mar 30, 2009 | 15.40 | 15.44 | 15.18 | 15.32 | 56,467,564 | -0.30(-1.90%) |
Mar 26, 2009 | 15.41 | 15.69 | 15.38 | 15.62 | 84,606,552 | +0.32(+2.09%) |
Mar 25, 2009 | 15.18 | 15.48 | 15.00 | 15.30 | 79,186,208 | +0.18(+1.17%) |
Mar 24, 2009 | 15.10 | 15.28 | 14.98 | 15.12 | 69,701,352 | -0.12(-0.78%) |
Mar 23, 2009 | 14.90 | 15.24 | 14.84 | 15.24 | 66,468,720 | +0.56(+3.81%) |
Mar 20, 2009 | 14.85 | 14.92 | 14.50 | 14.68 | 88,859,968 | -0.11(-0.77%) |
Mar 19, 2009 | 15.04 | 15.07 | 14.69 | 14.80 | 70,091,600 | -0.14(-0.93%) |
Mar 18, 2009 | 14.49 | 15.12 | 14.49 | 14.93 | 68,196,424 | +0.13(+0.88%) |
Mar 17, 2009 | 14.48 | 14.80 | 14.45 | 14.80 | 62,914,376 | +0.36(+2.46%) |
Mar 16, 2009 | 14.61 | 14.67 | 14.41 | 14.45 | 55,326,264 | -0.12(-0.79%) |
Mar 13, 2009 | 14.41 | 14.65 | 14.31 | 14.56 | 0 | +0.07(+0.51%) |
Mar 12, 2009 | 14.17 | 14.54 | 14.01 | 14.49 | 84,879,320 | +0.44(+3.12%) |
Mar 11, 2009 | 14.41 | 14.45 | 13.96 | 14.05 | 88,040,088 | -0.33(-2.30%) |
Mar 10, 2009 | 14.07 | 14.46 | 13.97 | 14.38 | 110,087,464 | +0.34(+2.44%) |
Mar 09, 2009 | 14.35 | 14.51 | 13.98 | 14.04 | 89,706,440 | -0.41(-2.86%) |
Mar 06, 2009 | 14.82 | 14.82 | 14.21 | 14.45 | 0 | -0.25(-1.69%) |
Mar 05, 2009 | 14.88 | 15.07 | 14.57 | 14.70 | 156,558,352 | +0.37(+2.60%) |
Mar 04, 2009 | 14.17 | 14.54 | 13.93 | 14.33 | 107,644,216 | +0.03(+0.19%) |