Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.74 | 14.86 | 14.28 | 14.61 | 23,589,112 | -0.01(-0.05%) |
May 28, 2009 | 15.24 | 15.31 | 14.41 | 14.61 | 25,004,092 | -0.47(-3.11%) |
May 27, 2009 | 15.58 | 15.61 | 15.01 | 15.08 | 16,835,372 | -0.31(-2.05%) |
May 26, 2009 | 14.74 | 15.66 | 14.74 | 15.40 | 20,778,338 | +0.51(+3.46%) |
May 22, 2009 | 14.87 | 15.09 | 14.67 | 14.88 | 14,662,212 | +0.05(+0.36%) |
May 21, 2009 | 14.91 | 15.20 | 14.64 | 14.83 | 18,751,642 | -0.32(-2.13%) |
May 20, 2009 | 15.57 | 15.86 | 15.00 | 15.15 | 27,179,000 | -0.25(-1.65%) |
May 19, 2009 | 15.24 | 15.67 | 14.97 | 15.40 | 34,336,516 | +0.08(+0.55%) |
May 18, 2009 | 15.60 | 15.87 | 14.74 | 15.32 | 70,496,680 | +1.14(+8.08%) |
May 15, 2009 | 14.59 | 14.68 | 14.06 | 14.18 | 29,423,532 | -0.32(-2.23%) |
May 14, 2009 | 14.54 | 14.95 | 14.46 | 14.50 | 21,241,566 | -0.04(-0.26%) |
May 13, 2009 | 14.59 | 14.70 | 14.27 | 14.54 | 22,400,312 | -0.24(-1.61%) |
May 12, 2009 | 14.71 | 14.86 | 14.42 | 14.77 | 20,444,884 | +0.15(+1.05%) |
May 11, 2009 | 14.69 | 14.84 | 14.58 | 14.62 | 26,370,420 | -0.59(-3.89%) |
May 08, 2009 | 15.60 | 15.75 | 14.84 | 15.21 | 34,254,012 | -0.44(-2.80%) |
May 07, 2009 | 16.21 | 16.23 | 15.53 | 15.65 | 22,165,502 | -0.37(-2.30%) |
May 06, 2009 | 16.21 | 16.27 | 15.55 | 16.02 | 15,713,736 | -0.13(-0.81%) |
May 05, 2009 | 16.11 | 16.22 | 15.98 | 16.15 | 11,743,873 | +0.00(+0.00%) |
May 04, 2009 | 16.21 | 16.40 | 15.95 | 16.15 | 21,305,360 | +0.13(+0.82%) |
May 01, 2009 | 16.55 | 16.71 | 15.83 | 16.02 | 14,881,713 | -0.50(-3.02%) |
Apr 30, 2009 | 16.47 | 16.97 | 15.94 | 16.52 | 16,953,318 | +0.18(+1.13%) |
Apr 29, 2009 | 16.40 | 16.86 | 16.20 | 16.33 | 19,301,076 | +0.08(+0.47%) |
Apr 28, 2009 | 15.82 | 16.45 | 15.70 | 16.26 | 16,529,866 | +0.27(+1.68%) |
Apr 27, 2009 | 16.10 | 16.23 | 15.74 | 15.99 | 14,261,085 | -0.22(-1.33%) |
Apr 24, 2009 | 15.75 | 16.44 | 15.64 | 16.20 | 19,566,494 | +0.55(+3.53%) |
Apr 23, 2009 | 16.01 | 16.30 | 15.39 | 15.65 | 23,164,172 | -0.41(-2.54%) |
Apr 22, 2009 | 15.54 | 16.77 | 15.54 | 16.06 | 35,285,596 | +0.28(+1.75%) |
Apr 21, 2009 | 15.14 | 15.84 | 14.94 | 15.78 | 25,854,014 | +0.63(+4.16%) |
Apr 20, 2009 | 15.62 | 15.74 | 15.11 | 15.15 | 14,818,531 | -0.78(-4.87%) |
Apr 17, 2009 | 15.69 | 16.03 | 15.63 | 15.93 | 24,118,366 | +0.46(+2.98%) |
Apr 16, 2009 | 15.00 | 15.56 | 14.78 | 15.47 | 23,695,410 | +0.54(+3.60%) |
Apr 15, 2009 | 15.20 | 15.20 | 14.73 | 14.93 | 23,901,834 | -0.31(-2.02%) |
Apr 14, 2009 | 15.32 | 15.48 | 15.07 | 15.24 | 16,063,726 | -0.35(-2.22%) |
Apr 13, 2009 | 15.46 | 15.70 | 15.37 | 15.58 | 14,078,073 | -0.03(-0.20%) |
Apr 09, 2009 | 15.27 | 15.84 | 15.12 | 15.61 | 31,427,854 | +0.67(+4.47%) |
Apr 08, 2009 | 14.48 | 14.94 | 14.48 | 14.94 | 18,697,532 | +0.65(+4.51%) |
Apr 07, 2009 | 14.66 | 14.75 | 14.19 | 14.30 | 14,534,313 | -0.61(-4.07%) |
Apr 06, 2009 | 14.57 | 15.01 | 14.48 | 14.91 | 19,613,962 | +0.22(+1.46%) |
Apr 03, 2009 | 14.82 | 15.01 | 14.52 | 14.69 | 17,453,282 | -0.17(-1.14%) |
Apr 02, 2009 | 14.41 | 15.30 | 14.41 | 14.86 | 24,673,572 | +0.66(+4.65%) |
Apr 01, 2009 | 13.78 | 14.30 | 13.56 | 14.20 | 18,047,098 | +0.18(+1.26%) |
Mar 31, 2009 | 14.12 | 14.21 | 13.59 | 14.02 | 22,907,058 | -0.15(-1.08%) |
Mar 30, 2009 | 14.10 | 14.29 | 13.79 | 14.18 | 18,858,082 | -0.51(-3.50%) |
Mar 26, 2009 | 14.35 | 14.96 | 14.31 | 14.69 | 29,012,986 | +0.51(+3.58%) |
Mar 25, 2009 | 13.86 | 14.63 | 13.75 | 14.18 | 33,434,610 | +0.47(+3.42%) |
Mar 24, 2009 | 13.72 | 14.13 | 13.71 | 13.71 | 21,381,642 | -0.16(-1.16%) |
Mar 23, 2009 | 13.39 | 13.88 | 13.36 | 13.88 | 23,555,188 | +0.79(+6.05%) |
Mar 20, 2009 | 13.61 | 13.63 | 12.82 | 13.08 | 23,960,038 | -0.25(-1.90%) |
Mar 19, 2009 | 13.19 | 13.77 | 13.16 | 13.34 | 37,205,108 | +0.13(+0.99%) |
Mar 18, 2009 | 12.55 | 13.45 | 12.32 | 13.21 | 32,453,582 | +0.59(+4.69%) |
Mar 17, 2009 | 12.09 | 12.62 | 11.93 | 12.62 | 22,256,404 | +0.74(+6.21%) |
Mar 16, 2009 | 12.30 | 12.48 | 11.85 | 11.88 | 18,088,590 | -0.33(-2.71%) |
Mar 13, 2009 | 12.20 | 12.22 | 11.68 | 12.21 | 0 | +0.22(+1.79%) |
Mar 12, 2009 | 11.62 | 12.05 | 11.38 | 11.99 | 19,001,600 | +0.39(+3.38%) |
Mar 11, 2009 | 11.45 | 11.78 | 11.27 | 11.60 | 23,985,402 | +0.36(+3.21%) |
Mar 10, 2009 | 10.66 | 11.46 | 10.61 | 11.24 | 28,473,022 | +0.73(+6.94%) |
Mar 09, 2009 | 10.14 | 10.88 | 9.988 | 10.51 | 30,848,078 | +0.22(+2.17%) |
Mar 06, 2009 | 10.60 | 10.63 | 10.11 | 10.29 | 0 | -0.02(-0.22%) |
Mar 05, 2009 | 10.73 | 10.89 | 10.16 | 10.31 | 26,279,392 | -0.57(-5.23%) |
Mar 04, 2009 | 10.99 | 11.03 | 10.70 | 10.88 | 25,411,596 | -0.41(-3.67%) |