Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.39 | 16.09 | 15.37 | 16.09 | 69,404,560 | +0.74(+4.82%) |
May 28, 2009 | 15.26 | 15.45 | 15.18 | 15.35 | 28,930,628 | +0.09(+0.58%) |
May 27, 2009 | 15.43 | 15.45 | 15.23 | 15.26 | 29,120,884 | -0.19(-1.23%) |
May 26, 2009 | 15.38 | 15.54 | 15.35 | 15.45 | 43,968,084 | -0.03(-0.19%) |
May 22, 2009 | 15.28 | 15.61 | 15.27 | 15.48 | 37,539,596 | +0.20(+1.33%) |
May 21, 2009 | 15.27 | 15.33 | 15.19 | 15.28 | 43,328,752 | -0.10(-0.68%) |
May 20, 2009 | 15.32 | 15.48 | 15.23 | 15.38 | 50,985,716 | +0.12(+0.77%) |
May 19, 2009 | 15.10 | 15.36 | 15.00 | 15.27 | 48,724,528 | +0.19(+1.24%) |
May 18, 2009 | 14.78 | 15.10 | 14.63 | 15.08 | 43,474,768 | +0.36(+2.47%) |
May 15, 2009 | 14.67 | 14.76 | 14.61 | 14.72 | 52,090,196 | +0.02(+0.13%) |
May 14, 2009 | 14.38 | 14.79 | 14.37 | 14.70 | 52,835,308 | +0.42(+2.91%) |
May 13, 2009 | 14.41 | 14.53 | 14.22 | 14.28 | 36,228,100 | -0.25(-1.73%) |
May 12, 2009 | 14.06 | 14.63 | 14.03 | 14.53 | 56,593,920 | +0.54(+3.86%) |
May 11, 2009 | 13.99 | 14.14 | 13.92 | 13.99 | 28,163,168 | -0.06(-0.40%) |
May 08, 2009 | 14.06 | 14.13 | 13.92 | 14.05 | 36,910,296 | +0.04(+0.28%) |
May 07, 2009 | 14.18 | 14.18 | 13.93 | 14.01 | 41,329,772 | -0.05(-0.33%) |
May 06, 2009 | 14.24 | 14.27 | 13.99 | 14.06 | 29,768,274 | -0.07(-0.46%) |
May 05, 2009 | 14.18 | 14.32 | 14.08 | 14.12 | 34,205,552 | -0.01(-0.07%) |
May 04, 2009 | 14.09 | 14.14 | 14.05 | 14.13 | 40,919,360 | +0.23(+1.65%) |
May 01, 2009 | 14.12 | 14.14 | 13.81 | 13.90 | 32,414,428 | -0.19(-1.35%) |
Apr 30, 2009 | 14.12 | 14.43 | 14.01 | 14.09 | 54,880,024 | +0.10(+0.70%) |
Apr 29, 2009 | 13.87 | 14.11 | 13.87 | 13.99 | 31,200,568 | +0.15(+1.11%) |
Apr 28, 2009 | 13.78 | 13.93 | 13.75 | 13.84 | 27,750,566 | +0.01(+0.09%) |
Apr 27, 2009 | 13.89 | 14.07 | 13.77 | 13.83 | 36,298,272 | -0.18(-1.29%) |
Apr 24, 2009 | 14.06 | 14.11 | 13.93 | 14.01 | 44,779,500 | -0.04(-0.30%) |
Apr 23, 2009 | 14.10 | 14.12 | 13.97 | 14.05 | 42,822,156 | -0.00(-0.02%) |
Apr 22, 2009 | 14.14 | 14.15 | 13.94 | 14.05 | 44,249,292 | -0.02(-0.14%) |
Apr 21, 2009 | 14.46 | 14.71 | 13.95 | 14.07 | 57,315,348 | -0.44(-3.02%) |
Apr 20, 2009 | 14.68 | 14.73 | 14.34 | 14.51 | 42,258,224 | -0.23(-1.53%) |
Apr 17, 2009 | 14.81 | 14.87 | 14.62 | 14.74 | 34,254,980 | -0.03(-0.18%) |
Apr 16, 2009 | 14.85 | 14.90 | 14.51 | 14.76 | 26,464,288 | +0.02(+0.16%) |
Apr 15, 2009 | 14.47 | 14.77 | 14.44 | 14.74 | 25,456,090 | +0.27(+1.85%) |
Apr 14, 2009 | 14.60 | 14.60 | 14.34 | 14.47 | 25,139,390 | -0.17(-1.16%) |
Apr 13, 2009 | 14.71 | 14.72 | 14.53 | 14.64 | 20,123,504 | -0.09(-0.58%) |
Apr 09, 2009 | 14.96 | 14.97 | 14.67 | 14.73 | 24,751,630 | +0.00(+0.00%) |
Apr 08, 2009 | 14.63 | 14.78 | 14.57 | 14.73 | 20,781,460 | +0.12(+0.83%) |
Apr 07, 2009 | 14.68 | 14.79 | 14.55 | 14.61 | 23,929,660 | -0.12(-0.82%) |
Apr 06, 2009 | 14.63 | 14.81 | 14.58 | 14.73 | 24,567,896 | +0.01(+0.04%) |
Apr 03, 2009 | 14.85 | 14.98 | 14.56 | 14.72 | 27,326,562 | -0.12(-0.82%) |
Apr 02, 2009 | 14.83 | 15.00 | 14.62 | 14.84 | 38,074,260 | +0.16(+1.07%) |
Apr 01, 2009 | 14.32 | 14.73 | 14.24 | 14.68 | 32,465,962 | +0.30(+2.07%) |
Mar 31, 2009 | 14.49 | 14.64 | 14.36 | 14.39 | 36,409,776 | +0.01(+0.07%) |
Mar 30, 2009 | 14.57 | 14.62 | 14.22 | 14.38 | 34,988,000 | -0.30(-2.07%) |
Mar 26, 2009 | 14.71 | 14.73 | 14.34 | 14.68 | 42,475,712 | +0.03(+0.22%) |
Mar 25, 2009 | 14.53 | 14.69 | 14.41 | 14.65 | 37,400,664 | +0.24(+1.66%) |
Mar 24, 2009 | 14.27 | 14.51 | 14.21 | 14.41 | 33,419,290 | -0.04(-0.27%) |
Mar 23, 2009 | 14.12 | 14.45 | 14.11 | 14.45 | 40,479,964 | +0.49(+3.52%) |
Mar 20, 2009 | 13.85 | 14.12 | 13.85 | 13.96 | 58,551,712 | +0.22(+1.61%) |
Mar 19, 2009 | 13.70 | 13.83 | 13.69 | 13.74 | 34,792,424 | +0.10(+0.76%) |
Mar 18, 2009 | 13.52 | 13.83 | 13.42 | 13.63 | 43,980,120 | +0.07(+0.48%) |
Mar 17, 2009 | 13.53 | 13.64 | 13.36 | 13.57 | 30,918,684 | +0.06(+0.44%) |
Mar 16, 2009 | 13.57 | 13.75 | 13.46 | 13.51 | 35,443,308 | +0.02(+0.12%) |
Mar 13, 2009 | 13.45 | 13.57 | 13.23 | 13.49 | 0 | +0.12(+0.93%) |
Mar 12, 2009 | 12.96 | 13.38 | 12.88 | 13.37 | 38,910,020 | +0.42(+3.21%) |
Mar 11, 2009 | 12.82 | 13.08 | 12.78 | 12.95 | 41,629,536 | +0.20(+1.58%) |
Mar 10, 2009 | 12.90 | 12.92 | 12.59 | 12.75 | 54,021,680 | +0.13(+1.06%) |
Mar 09, 2009 | 12.86 | 12.98 | 12.61 | 12.62 | 53,938,360 | -0.11(-0.90%) |
Mar 06, 2009 | 12.42 | 12.77 | 12.41 | 12.73 | 0 | +0.41(+3.30%) |
Mar 05, 2009 | 12.75 | 12.84 | 12.19 | 12.32 | 56,001,092 | -0.61(-4.73%) |
Mar 04, 2009 | 12.78 | 13.13 | 12.65 | 12.94 | 52,028,592 | -0.01(-0.08%) |