Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.95 | 15.24 | 14.77 | 15.19 | 35,869,408 | +0.27(+1.82%) |
May 28, 2009 | 14.88 | 15.03 | 14.76 | 14.92 | 22,485,208 | +0.13(+0.88%) |
May 27, 2009 | 14.89 | 15.29 | 14.64 | 14.79 | 30,253,116 | -0.19(-1.27%) |
May 26, 2009 | 14.76 | 15.01 | 14.65 | 14.98 | 22,899,728 | +0.23(+1.55%) |
May 22, 2009 | 15.02 | 15.15 | 14.64 | 14.76 | 24,219,872 | -0.12(-0.80%) |
May 21, 2009 | 14.48 | 14.88 | 14.47 | 14.87 | 62,077,252 | +0.30(+2.03%) |
May 20, 2009 | 14.65 | 15.03 | 14.50 | 14.58 | 37,718,340 | +0.04(+0.25%) |
May 19, 2009 | 14.82 | 14.88 | 14.43 | 14.54 | 51,004,796 | -0.36(-2.42%) |
May 18, 2009 | 14.66 | 14.93 | 14.42 | 14.90 | 66,066,184 | +0.30(+2.06%) |
May 15, 2009 | 14.46 | 14.70 | 14.37 | 14.60 | 27,504,084 | +0.12(+0.85%) |
May 14, 2009 | 14.36 | 14.61 | 14.25 | 14.48 | 36,607,588 | +0.01(+0.08%) |
May 13, 2009 | 14.43 | 14.69 | 14.25 | 14.47 | 52,977,844 | -0.17(-1.15%) |
May 12, 2009 | 15.00 | 15.09 | 14.52 | 14.64 | 40,521,632 | -0.16(-1.08%) |
May 11, 2009 | 14.99 | 15.25 | 14.80 | 14.80 | 28,933,020 | -0.56(-3.65%) |
May 08, 2009 | 14.80 | 15.37 | 14.70 | 15.36 | 42,160,968 | +0.65(+4.43%) |
May 07, 2009 | 14.95 | 15.04 | 14.67 | 14.71 | 38,691,016 | -0.15(-1.00%) |
May 06, 2009 | 15.28 | 15.31 | 14.76 | 14.85 | 46,599,668 | -0.27(-1.78%) |
May 05, 2009 | 15.22 | 15.37 | 15.03 | 15.12 | 63,260,640 | -0.18(-1.19%) |
May 04, 2009 | 15.05 | 15.39 | 14.94 | 15.30 | 87,934,608 | +0.72(+4.91%) |
May 01, 2009 | 14.40 | 14.88 | 14.06 | 14.59 | 67,529,168 | +0.01(+0.08%) |
Apr 30, 2009 | 14.39 | 15.26 | 14.34 | 14.58 | 113,351,224 | +0.33(+2.28%) |
Apr 29, 2009 | 13.89 | 14.30 | 13.80 | 14.25 | 65,866,196 | +0.63(+4.61%) |
Apr 28, 2009 | 13.05 | 13.92 | 13.04 | 13.62 | 47,109,188 | +0.41(+3.13%) |
Apr 27, 2009 | 13.19 | 13.40 | 13.16 | 13.21 | 32,859,808 | -0.34(-2.50%) |
Apr 24, 2009 | 13.31 | 13.63 | 13.02 | 13.55 | 44,219,888 | +0.48(+3.69%) |
Apr 23, 2009 | 13.07 | 13.23 | 12.81 | 13.07 | 39,983,084 | +0.16(+1.25%) |
Apr 22, 2009 | 12.97 | 13.45 | 12.84 | 12.91 | 38,634,064 | -0.23(-1.74%) |
Apr 21, 2009 | 12.31 | 13.17 | 12.17 | 13.13 | 42,049,716 | +0.79(+6.42%) |
Apr 20, 2009 | 12.79 | 12.94 | 12.33 | 12.34 | 47,431,620 | -0.67(-5.17%) |
Apr 17, 2009 | 13.06 | 13.27 | 12.85 | 13.02 | 42,141,496 | -0.02(-0.12%) |
Apr 16, 2009 | 13.04 | 13.32 | 12.90 | 13.03 | 40,231,524 | -0.23(-1.76%) |
Apr 15, 2009 | 13.02 | 13.30 | 12.85 | 13.27 | 33,072,594 | +0.18(+1.34%) |
Apr 14, 2009 | 13.49 | 13.67 | 13.08 | 13.09 | 39,783,764 | -0.62(-4.55%) |
Apr 13, 2009 | 13.05 | 13.78 | 13.02 | 13.71 | 42,470,628 | +0.52(+3.95%) |
Apr 09, 2009 | 13.21 | 13.36 | 12.93 | 13.19 | 51,012,016 | +0.22(+1.68%) |
Apr 08, 2009 | 12.97 | 12.99 | 12.66 | 12.98 | 26,533,320 | +0.15(+1.17%) |
Apr 07, 2009 | 13.10 | 13.19 | 12.81 | 12.83 | 30,214,562 | -0.44(-3.35%) |
Apr 06, 2009 | 13.17 | 13.47 | 12.96 | 13.27 | 50,050,272 | -0.21(-1.58%) |
Apr 03, 2009 | 12.40 | 13.50 | 12.40 | 13.48 | 64,297,388 | +1.01(+8.08%) |
Apr 02, 2009 | 12.45 | 12.82 | 12.37 | 12.47 | 52,800,968 | +0.29(+2.39%) |
Apr 01, 2009 | 12.29 | 12.57 | 12.04 | 12.18 | 49,177,860 | -0.29(-2.36%) |
Mar 31, 2009 | 12.21 | 12.62 | 12.08 | 12.48 | 52,856,248 | +0.47(+3.93%) |
Mar 30, 2009 | 11.96 | 12.31 | 11.90 | 12.01 | 42,997,160 | -0.45(-3.60%) |
Mar 26, 2009 | 11.98 | 12.52 | 11.79 | 12.45 | 66,409,020 | +0.62(+5.21%) |
Mar 25, 2009 | 12.11 | 12.29 | 11.51 | 11.84 | 65,308,628 | -0.19(-1.59%) |
Mar 24, 2009 | 12.18 | 12.30 | 11.95 | 12.03 | 48,519,776 | -0.44(-3.49%) |
Mar 23, 2009 | 12.05 | 12.47 | 12.04 | 12.46 | 49,747,992 | +0.68(+5.73%) |
Mar 20, 2009 | 11.94 | 12.20 | 11.78 | 11.79 | 37,294,632 | -0.55(-4.49%) |
Mar 19, 2009 | 12.65 | 12.72 | 11.77 | 12.34 | 46,499,168 | -0.29(-2.33%) |
Mar 18, 2009 | 12.22 | 12.68 | 12.00 | 12.64 | 50,460,880 | +0.23(+1.84%) |
Mar 17, 2009 | 11.67 | 12.41 | 11.52 | 12.41 | 28,686,336 | +0.70(+5.98%) |
Mar 16, 2009 | 11.89 | 12.06 | 11.64 | 11.71 | 37,290,968 | +0.03(+0.23%) |
Mar 13, 2009 | 12.18 | 12.42 | 11.60 | 11.68 | 0 | -0.46(-3.77%) |
Mar 12, 2009 | 11.51 | 12.14 | 11.28 | 12.14 | 48,210,144 | +0.61(+5.29%) |
Mar 11, 2009 | 12.04 | 12.04 | 11.34 | 11.53 | 40,250,904 | -0.34(-2.84%) |
Mar 10, 2009 | 11.44 | 11.86 | 11.35 | 11.86 | 43,050,700 | +0.69(+6.16%) |
Mar 09, 2009 | 11.15 | 11.46 | 10.94 | 11.18 | 37,380,168 | -0.09(-0.78%) |
Mar 06, 2009 | 12.06 | 12.15 | 11.04 | 11.26 | 0 | -0.76(-6.33%) |
Mar 05, 2009 | 12.24 | 12.45 | 11.90 | 12.02 | 49,178,244 | -0.38(-3.09%) |
Mar 04, 2009 | 12.34 | 12.54 | 12.10 | 12.41 | 39,854,404 | +0.26(+2.12%) |