Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.07 | 16.51 | 15.92 | 16.51 | 16,055,368 | +0.39(+2.45%) |
May 28, 2009 | 15.80 | 16.15 | 15.73 | 16.11 | 17,677,174 | +0.44(+2.83%) |
May 27, 2009 | 15.82 | 16.11 | 15.60 | 15.67 | 21,226,756 | -0.12(-0.73%) |
May 26, 2009 | 15.63 | 15.92 | 15.47 | 15.78 | 24,479,330 | +0.02(+0.15%) |
May 22, 2009 | 15.76 | 16.07 | 15.67 | 15.76 | 24,098,622 | -0.31(-1.94%) |
May 21, 2009 | 15.80 | 16.18 | 15.73 | 16.07 | 21,600,082 | +0.19(+1.21%) |
May 20, 2009 | 15.81 | 16.52 | 15.74 | 15.88 | 62,518,148 | +0.27(+1.74%) |
May 19, 2009 | 16.13 | 16.13 | 15.58 | 15.61 | 34,463,544 | -0.62(-3.85%) |
May 18, 2009 | 16.35 | 16.38 | 16.03 | 16.23 | 28,075,606 | +0.03(+0.16%) |
May 15, 2009 | 16.17 | 16.28 | 15.92 | 16.21 | 20,857,852 | -0.02(-0.13%) |
May 14, 2009 | 15.91 | 16.27 | 15.84 | 16.23 | 28,743,302 | +0.24(+1.52%) |
May 13, 2009 | 16.29 | 16.50 | 15.96 | 15.98 | 39,958,636 | -0.70(-4.18%) |
May 12, 2009 | 17.08 | 17.13 | 16.58 | 16.68 | 21,896,878 | -0.26(-1.54%) |
May 11, 2009 | 17.00 | 17.28 | 16.78 | 16.94 | 21,608,894 | -0.38(-2.22%) |
May 08, 2009 | 17.11 | 17.33 | 16.98 | 17.33 | 23,007,348 | +0.40(+2.38%) |
May 07, 2009 | 17.32 | 17.48 | 16.87 | 16.92 | 30,057,682 | -0.25(-1.44%) |
May 06, 2009 | 17.27 | 17.35 | 16.84 | 17.17 | 34,973,808 | +0.00(+0.01%) |
May 05, 2009 | 16.48 | 17.17 | 16.42 | 17.17 | 46,745,944 | +0.41(+2.47%) |
May 04, 2009 | 16.55 | 16.78 | 16.07 | 16.76 | 46,891,344 | +0.57(+3.52%) |
May 01, 2009 | 16.43 | 16.48 | 15.32 | 16.19 | 116,667,376 | -0.99(-5.75%) |
Apr 30, 2009 | 16.88 | 17.67 | 16.88 | 17.17 | 74,640,264 | +0.49(+2.94%) |
Apr 29, 2009 | 15.95 | 16.68 | 15.74 | 16.68 | 49,056,180 | +1.00(+6.37%) |
Apr 28, 2009 | 15.39 | 15.98 | 15.23 | 15.68 | 27,255,746 | +0.19(+1.20%) |
Apr 27, 2009 | 15.74 | 16.10 | 15.48 | 15.50 | 34,379,140 | -0.71(-4.36%) |
Apr 24, 2009 | 15.77 | 16.20 | 15.41 | 16.20 | 41,681,392 | +0.73(+4.74%) |
Apr 23, 2009 | 15.18 | 15.48 | 14.87 | 15.47 | 34,499,032 | +0.42(+2.79%) |
Apr 22, 2009 | 15.08 | 15.45 | 14.94 | 15.05 | 33,772,312 | -0.28(-1.82%) |
Apr 21, 2009 | 14.09 | 15.39 | 13.98 | 15.33 | 48,840,616 | +1.11(+7.84%) |
Apr 20, 2009 | 14.96 | 15.13 | 14.21 | 14.21 | 38,601,932 | -1.05(-6.87%) |
Apr 17, 2009 | 15.18 | 15.44 | 14.76 | 15.26 | 43,309,692 | +0.13(+0.84%) |
Apr 16, 2009 | 15.07 | 15.29 | 14.78 | 15.14 | 42,018,460 | -0.35(-2.27%) |
Apr 15, 2009 | 15.65 | 15.65 | 15.07 | 15.49 | 37,353,452 | -0.06(-0.39%) |
Apr 14, 2009 | 16.38 | 16.38 | 15.54 | 15.55 | 36,125,976 | -0.93(-5.66%) |
Apr 13, 2009 | 15.92 | 16.53 | 15.82 | 16.48 | 28,839,714 | +0.34(+2.09%) |
Apr 09, 2009 | 16.00 | 16.16 | 15.71 | 16.14 | 29,577,210 | +0.48(+3.07%) |
Apr 08, 2009 | 15.72 | 15.72 | 15.33 | 15.66 | 18,706,444 | +0.15(+0.96%) |
Apr 07, 2009 | 15.87 | 16.00 | 15.52 | 15.52 | 27,939,544 | -0.54(-3.36%) |
Apr 06, 2009 | 16.06 | 16.61 | 15.75 | 16.06 | 46,585,192 | -0.24(-1.45%) |
Apr 03, 2009 | 15.44 | 16.29 | 15.35 | 16.29 | 38,784,284 | +0.79(+5.06%) |
Apr 02, 2009 | 15.26 | 15.68 | 15.17 | 15.51 | 42,317,476 | +0.52(+3.49%) |
Apr 01, 2009 | 15.29 | 15.33 | 14.71 | 14.98 | 54,367,540 | -0.69(-4.42%) |
Mar 31, 2009 | 15.35 | 15.76 | 15.26 | 15.68 | 34,077,176 | +0.41(+2.72%) |
Mar 30, 2009 | 15.38 | 15.65 | 15.17 | 15.26 | 23,856,454 | -0.64(-4.02%) |
Mar 26, 2009 | 15.63 | 16.04 | 15.44 | 15.90 | 39,002,292 | +0.50(+3.25%) |
Mar 25, 2009 | 15.15 | 15.44 | 14.96 | 15.40 | 33,960,936 | +0.15(+1.01%) |
Mar 24, 2009 | 14.99 | 15.69 | 14.89 | 15.25 | 33,720,908 | -0.00(-0.01%) |
Mar 23, 2009 | 14.72 | 15.25 | 14.71 | 15.25 | 25,072,610 | +0.69(+4.73%) |
Mar 20, 2009 | 14.54 | 14.69 | 14.31 | 14.56 | 26,400,154 | -0.34(-2.26%) |
Mar 19, 2009 | 15.30 | 15.47 | 14.35 | 14.89 | 35,958,332 | -0.06(-0.39%) |
Mar 18, 2009 | 14.97 | 15.09 | 14.75 | 14.95 | 30,000,058 | -0.25(-1.62%) |
Mar 17, 2009 | 14.36 | 15.21 | 14.28 | 15.20 | 31,769,572 | +0.81(+5.65%) |
Mar 16, 2009 | 14.98 | 15.15 | 14.35 | 14.39 | 23,562,378 | -0.43(-2.92%) |
Mar 13, 2009 | 14.79 | 15.00 | 14.46 | 14.82 | 0 | +0.12(+0.79%) |
Mar 12, 2009 | 13.84 | 14.79 | 13.61 | 14.70 | 35,974,284 | +0.86(+6.24%) |
Mar 11, 2009 | 14.06 | 14.06 | 13.37 | 13.84 | 26,180,136 | -0.06(-0.43%) |
Mar 10, 2009 | 13.49 | 13.95 | 13.43 | 13.90 | 41,758,160 | +0.57(+4.24%) |
Mar 09, 2009 | 13.13 | 13.67 | 13.06 | 13.33 | 24,271,876 | +0.00(+0.00%) |
Mar 06, 2009 | 13.85 | 13.88 | 13.03 | 13.33 | 0 | -0.42(-3.05%) |
Mar 05, 2009 | 13.83 | 14.43 | 13.59 | 13.75 | 41,456,720 | -0.33(-2.37%) |
Mar 04, 2009 | 14.42 | 14.58 | 13.70 | 14.09 | 42,256,344 | -0.05(-0.34%) |