Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.13 | 15.82 | 15.11 | 15.82 | 70,589,432 | +0.73(+4.82%) |
May 28, 2009 | 15.01 | 15.19 | 14.92 | 15.09 | 29,424,528 | +0.09(+0.58%) |
May 27, 2009 | 15.17 | 15.19 | 14.98 | 15.01 | 29,618,034 | -0.19(-1.23%) |
May 26, 2009 | 15.13 | 15.28 | 15.09 | 15.19 | 44,718,700 | -0.03(-0.19%) |
May 22, 2009 | 15.02 | 15.35 | 15.01 | 15.22 | 38,180,468 | +0.20(+1.33%) |
May 21, 2009 | 15.01 | 15.07 | 14.93 | 15.02 | 44,068,456 | -0.10(-0.68%) |
May 20, 2009 | 15.07 | 15.22 | 14.98 | 15.13 | 51,856,140 | +0.12(+0.77%) |
May 19, 2009 | 14.85 | 15.10 | 14.75 | 15.01 | 49,556,352 | +0.18(+1.24%) |
May 18, 2009 | 14.53 | 14.84 | 14.38 | 14.83 | 44,216,968 | +0.36(+2.47%) |
May 15, 2009 | 14.43 | 14.51 | 14.36 | 14.47 | 52,979,472 | +0.02(+0.13%) |
May 14, 2009 | 14.14 | 14.54 | 14.13 | 14.45 | 53,737,308 | +0.41(+2.91%) |
May 13, 2009 | 14.17 | 14.29 | 13.98 | 14.04 | 36,846,584 | -0.25(-1.73%) |
May 12, 2009 | 13.83 | 14.38 | 13.79 | 14.29 | 57,560,088 | +0.53(+3.86%) |
May 11, 2009 | 13.75 | 13.90 | 13.69 | 13.76 | 28,643,968 | -0.05(-0.40%) |
May 08, 2009 | 13.82 | 13.89 | 13.68 | 13.81 | 37,540,428 | +0.04(+0.28%) |
May 07, 2009 | 13.94 | 13.94 | 13.70 | 13.77 | 42,035,352 | -0.04(-0.33%) |
May 06, 2009 | 14.00 | 14.03 | 13.76 | 13.82 | 30,276,476 | -0.06(-0.46%) |
May 05, 2009 | 13.94 | 14.08 | 13.85 | 13.88 | 34,789,508 | -0.01(-0.07%) |
May 04, 2009 | 13.85 | 13.91 | 13.82 | 13.89 | 41,617,932 | +0.23(+1.65%) |
May 01, 2009 | 13.88 | 13.91 | 13.58 | 13.67 | 32,967,804 | -0.19(-1.35%) |
Apr 30, 2009 | 13.88 | 14.18 | 13.77 | 13.86 | 55,816,932 | +0.10(+0.70%) |
Apr 29, 2009 | 13.64 | 13.87 | 13.63 | 13.76 | 31,733,220 | +0.15(+1.11%) |
Apr 28, 2009 | 13.55 | 13.69 | 13.52 | 13.61 | 28,224,322 | +0.01(+0.09%) |
Apr 27, 2009 | 13.65 | 13.83 | 13.54 | 13.59 | 36,917,956 | -0.18(-1.29%) |
Apr 24, 2009 | 13.82 | 13.87 | 13.70 | 13.77 | 45,543,972 | -0.04(-0.30%) |
Apr 23, 2009 | 13.86 | 13.89 | 13.74 | 13.81 | 43,553,212 | -0.00(-0.02%) |
Apr 22, 2009 | 13.90 | 13.91 | 13.71 | 13.82 | 45,004,712 | -0.02(-0.14%) |
Apr 21, 2009 | 14.21 | 14.47 | 13.72 | 13.84 | 58,293,832 | -0.43(-3.02%) |
Apr 20, 2009 | 14.43 | 14.48 | 14.10 | 14.27 | 42,979,652 | -0.22(-1.53%) |
Apr 17, 2009 | 14.56 | 14.62 | 14.37 | 14.49 | 34,839,780 | -0.03(-0.18%) |
Apr 16, 2009 | 14.60 | 14.65 | 14.27 | 14.52 | 26,916,084 | +0.02(+0.16%) |
Apr 15, 2009 | 14.23 | 14.52 | 14.19 | 14.49 | 25,890,674 | +0.26(+1.85%) |
Apr 14, 2009 | 14.35 | 14.35 | 14.10 | 14.23 | 25,568,568 | -0.17(-1.16%) |
Apr 13, 2009 | 14.47 | 14.47 | 14.29 | 14.40 | 20,467,050 | -0.08(-0.58%) |
Apr 09, 2009 | 14.71 | 14.72 | 14.43 | 14.48 | 25,174,188 | +0.00(+0.00%) |
Apr 08, 2009 | 14.38 | 14.53 | 14.33 | 14.48 | 21,136,240 | +0.12(+0.83%) |
Apr 07, 2009 | 14.43 | 14.54 | 14.31 | 14.36 | 24,338,184 | -0.12(-0.82%) |
Apr 06, 2009 | 14.39 | 14.56 | 14.33 | 14.48 | 24,987,318 | +0.01(+0.04%) |
Apr 03, 2009 | 14.60 | 14.73 | 14.32 | 14.47 | 27,793,078 | -0.12(-0.82%) |
Apr 02, 2009 | 14.58 | 14.75 | 14.37 | 14.59 | 38,724,260 | +0.15(+1.07%) |
Apr 01, 2009 | 14.08 | 14.48 | 14.00 | 14.44 | 33,020,218 | +0.29(+2.07%) |
Mar 31, 2009 | 14.25 | 14.39 | 14.12 | 14.14 | 37,031,360 | +0.01(+0.07%) |
Mar 30, 2009 | 14.32 | 14.37 | 13.98 | 14.14 | 35,585,312 | -0.30(-2.07%) |
Mar 26, 2009 | 14.47 | 14.48 | 14.10 | 14.43 | 43,200,856 | +0.03(+0.22%) |
Mar 25, 2009 | 14.29 | 14.45 | 14.17 | 14.40 | 38,039,164 | +0.23(+1.66%) |
Mar 24, 2009 | 14.03 | 14.27 | 13.97 | 14.17 | 33,989,820 | -0.04(-0.27%) |
Mar 23, 2009 | 13.89 | 14.21 | 13.87 | 14.21 | 41,171,032 | +0.48(+3.52%) |
Mar 20, 2009 | 13.62 | 13.88 | 13.62 | 13.72 | 59,551,300 | +0.22(+1.61%) |
Mar 19, 2009 | 13.47 | 13.60 | 13.46 | 13.51 | 35,386,396 | +0.10(+0.76%) |
Mar 18, 2009 | 13.29 | 13.60 | 13.20 | 13.40 | 44,730,948 | +0.06(+0.48%) |
Mar 17, 2009 | 13.30 | 13.41 | 13.14 | 13.34 | 31,446,524 | +0.06(+0.44%) |
Mar 16, 2009 | 13.34 | 13.52 | 13.23 | 13.28 | 36,048,396 | +0.02(+0.12%) |
Mar 13, 2009 | 13.22 | 13.34 | 13.01 | 13.27 | 0 | +0.12(+0.93%) |
Mar 12, 2009 | 12.74 | 13.15 | 12.66 | 13.14 | 39,574,288 | +0.41(+3.21%) |
Mar 11, 2009 | 12.60 | 12.86 | 12.57 | 12.74 | 42,340,232 | +0.13(+1.05%) |
Mar 10, 2009 | 12.75 | 12.77 | 12.44 | 12.60 | 54,656,292 | +0.13(+1.06%) |
Mar 09, 2009 | 12.71 | 12.83 | 12.46 | 12.47 | 54,571,996 | -0.11(-0.90%) |
Mar 06, 2009 | 12.28 | 12.62 | 12.26 | 12.58 | 0 | +0.40(+3.30%) |
Mar 05, 2009 | 12.60 | 12.69 | 12.05 | 12.18 | 56,658,960 | -0.60(-4.73%) |
Mar 04, 2009 | 12.63 | 12.98 | 12.50 | 12.79 | 52,639,792 | -0.01(-0.08%) |