Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.92 | 16.35 | 15.78 | 16.35 | 16,205,181 | +0.39(+2.45%) |
May 28, 2009 | 15.65 | 16.00 | 15.58 | 15.96 | 17,842,120 | +0.44(+2.83%) |
May 27, 2009 | 15.67 | 15.96 | 15.46 | 15.52 | 21,424,822 | -0.11(-0.73%) |
May 26, 2009 | 15.49 | 15.77 | 15.33 | 15.64 | 24,707,746 | +0.02(+0.15%) |
May 22, 2009 | 15.61 | 15.92 | 15.52 | 15.61 | 24,323,486 | -0.31(-1.94%) |
May 21, 2009 | 15.65 | 16.03 | 15.58 | 15.92 | 21,801,632 | +0.19(+1.21%) |
May 20, 2009 | 15.67 | 16.37 | 15.60 | 15.73 | 63,101,504 | +0.27(+1.74%) |
May 19, 2009 | 15.98 | 15.98 | 15.44 | 15.46 | 34,785,124 | -0.62(-3.85%) |
May 18, 2009 | 16.20 | 16.23 | 15.88 | 16.08 | 28,337,580 | +0.03(+0.16%) |
May 15, 2009 | 16.02 | 16.13 | 15.77 | 16.06 | 21,052,478 | -0.02(-0.13%) |
May 14, 2009 | 15.77 | 16.12 | 15.69 | 16.08 | 29,011,506 | +0.24(+1.52%) |
May 13, 2009 | 16.14 | 16.35 | 15.81 | 15.84 | 40,331,492 | -0.69(-4.18%) |
May 12, 2009 | 16.92 | 16.97 | 16.43 | 16.53 | 22,101,198 | -0.26(-1.54%) |
May 11, 2009 | 16.84 | 17.12 | 16.62 | 16.78 | 21,810,528 | -0.38(-2.21%) |
May 08, 2009 | 16.95 | 17.17 | 16.82 | 17.17 | 23,222,030 | +0.40(+2.38%) |
May 07, 2009 | 17.16 | 17.32 | 16.72 | 16.77 | 30,338,152 | -0.25(-1.44%) |
May 06, 2009 | 17.11 | 17.19 | 16.68 | 17.01 | 35,300,152 | +0.00(+0.01%) |
May 05, 2009 | 16.33 | 17.01 | 16.27 | 17.01 | 47,182,132 | +0.41(+2.47%) |
May 04, 2009 | 16.39 | 16.62 | 15.92 | 16.60 | 47,328,888 | +0.56(+3.52%) |
May 01, 2009 | 16.28 | 16.32 | 15.18 | 16.04 | 117,756,000 | -0.98(-5.75%) |
Apr 30, 2009 | 16.73 | 17.51 | 16.73 | 17.01 | 75,336,736 | +0.49(+2.94%) |
Apr 29, 2009 | 15.80 | 16.53 | 15.60 | 16.53 | 49,513,924 | +0.99(+6.37%) |
Apr 28, 2009 | 15.24 | 15.84 | 15.09 | 15.54 | 27,510,070 | +0.18(+1.20%) |
Apr 27, 2009 | 15.60 | 15.95 | 15.34 | 15.35 | 34,699,932 | -0.70(-4.36%) |
Apr 24, 2009 | 15.63 | 16.05 | 15.27 | 16.05 | 42,070,320 | +0.73(+4.74%) |
Apr 23, 2009 | 15.04 | 15.34 | 14.73 | 15.33 | 34,820,940 | +0.42(+2.79%) |
Apr 22, 2009 | 14.94 | 15.30 | 14.80 | 14.91 | 34,087,444 | -0.28(-1.82%) |
Apr 21, 2009 | 13.96 | 15.24 | 13.85 | 15.19 | 49,296,348 | +1.10(+7.84%) |
Apr 20, 2009 | 14.82 | 14.99 | 14.08 | 14.08 | 38,962,124 | -1.04(-6.88%) |
Apr 17, 2009 | 15.04 | 15.30 | 14.62 | 15.12 | 43,713,816 | +0.13(+0.84%) |
Apr 16, 2009 | 14.93 | 15.15 | 14.64 | 15.00 | 42,410,536 | -0.35(-2.27%) |
Apr 15, 2009 | 15.51 | 15.51 | 14.93 | 15.35 | 37,701,996 | -0.06(-0.39%) |
Apr 14, 2009 | 16.23 | 16.23 | 15.40 | 15.40 | 36,463,068 | -0.92(-5.66%) |
Apr 13, 2009 | 15.78 | 16.38 | 15.67 | 16.33 | 29,108,816 | +0.33(+2.09%) |
Apr 09, 2009 | 15.85 | 16.01 | 15.56 | 15.99 | 29,853,196 | +0.48(+3.07%) |
Apr 08, 2009 | 15.58 | 15.58 | 15.19 | 15.52 | 18,880,994 | +0.15(+0.95%) |
Apr 07, 2009 | 15.73 | 15.86 | 15.37 | 15.37 | 28,197,700 | -0.54(-3.36%) |
Apr 06, 2009 | 15.91 | 16.46 | 15.61 | 15.91 | 47,015,628 | -0.23(-1.45%) |
Apr 03, 2009 | 15.30 | 16.14 | 15.21 | 16.14 | 39,142,644 | +0.78(+5.06%) |
Apr 02, 2009 | 15.12 | 15.54 | 15.03 | 15.36 | 42,708,484 | +0.52(+3.49%) |
Apr 01, 2009 | 15.15 | 15.19 | 14.57 | 14.85 | 54,869,888 | -0.69(-4.42%) |
Mar 31, 2009 | 15.21 | 15.61 | 15.12 | 15.53 | 34,392,044 | +0.41(+2.72%) |
Mar 30, 2009 | 15.24 | 15.51 | 15.03 | 15.12 | 24,076,884 | -0.63(-4.02%) |
Mar 26, 2009 | 15.48 | 15.90 | 15.30 | 15.76 | 39,362,668 | +0.50(+3.25%) |
Mar 25, 2009 | 15.01 | 15.30 | 14.82 | 15.26 | 34,274,732 | +0.15(+1.01%) |
Mar 24, 2009 | 14.85 | 15.54 | 14.76 | 15.11 | 34,032,484 | -0.00(-0.01%) |
Mar 23, 2009 | 14.59 | 15.11 | 14.57 | 15.11 | 25,304,278 | +0.68(+4.73%) |
Mar 20, 2009 | 14.40 | 14.56 | 14.18 | 14.42 | 26,644,088 | -0.33(-2.26%) |
Mar 19, 2009 | 15.16 | 15.33 | 14.22 | 14.76 | 36,290,580 | -0.06(-0.39%) |
Mar 18, 2009 | 14.84 | 14.95 | 14.62 | 14.82 | 30,277,254 | -0.24(-1.62%) |
Mar 17, 2009 | 14.23 | 15.07 | 14.14 | 15.06 | 32,063,116 | +0.81(+5.65%) |
Mar 16, 2009 | 14.84 | 15.01 | 14.22 | 14.25 | 23,780,090 | -0.43(-2.92%) |
Mar 13, 2009 | 14.65 | 14.86 | 14.33 | 14.68 | 0 | +0.12(+0.79%) |
Mar 12, 2009 | 13.72 | 14.65 | 13.49 | 14.57 | 36,306,680 | +0.86(+6.24%) |
Mar 11, 2009 | 13.93 | 13.93 | 13.25 | 13.71 | 26,422,036 | -0.06(-0.43%) |
Mar 10, 2009 | 13.36 | 13.82 | 13.31 | 13.77 | 42,143,996 | +0.56(+4.24%) |
Mar 09, 2009 | 13.01 | 13.54 | 12.94 | 13.21 | 24,496,144 | +0.00(+0.00%) |
Mar 06, 2009 | 13.73 | 13.75 | 12.91 | 13.21 | 0 | -0.42(-3.05%) |
Mar 05, 2009 | 13.70 | 14.30 | 13.46 | 13.63 | 41,839,776 | -0.33(-2.37%) |
Mar 04, 2009 | 14.29 | 14.45 | 13.58 | 13.96 | 42,646,788 | -0.05(-0.34%) |