Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.98 | 15.27 | 14.80 | 15.22 | 35,803,148 | +0.27(+1.82%) |
May 28, 2009 | 14.90 | 15.06 | 14.78 | 14.95 | 22,443,672 | +0.13(+0.88%) |
May 27, 2009 | 14.91 | 15.32 | 14.67 | 14.82 | 30,197,232 | -0.19(-1.27%) |
May 26, 2009 | 14.79 | 15.04 | 14.68 | 15.01 | 22,857,426 | +0.23(+1.55%) |
May 22, 2009 | 15.04 | 15.18 | 14.67 | 14.78 | 24,175,132 | -0.12(-0.80%) |
May 21, 2009 | 14.50 | 14.91 | 14.49 | 14.90 | 61,962,580 | +0.30(+2.03%) |
May 20, 2009 | 14.67 | 15.05 | 14.53 | 14.60 | 37,648,664 | +0.04(+0.25%) |
May 19, 2009 | 14.85 | 14.91 | 14.45 | 14.57 | 50,910,580 | -0.36(-2.42%) |
May 18, 2009 | 14.69 | 14.96 | 14.45 | 14.93 | 65,944,144 | +0.30(+2.06%) |
May 15, 2009 | 14.49 | 14.73 | 14.39 | 14.63 | 27,453,278 | +0.12(+0.85%) |
May 14, 2009 | 14.38 | 14.64 | 14.28 | 14.51 | 36,539,964 | +0.01(+0.08%) |
May 13, 2009 | 14.46 | 14.72 | 14.28 | 14.49 | 52,879,980 | -0.17(-1.15%) |
May 12, 2009 | 15.03 | 15.12 | 14.55 | 14.66 | 40,446,780 | -0.16(-1.08%) |
May 11, 2009 | 15.02 | 15.28 | 14.82 | 14.82 | 28,879,574 | -0.56(-3.65%) |
May 08, 2009 | 14.83 | 15.39 | 14.73 | 15.38 | 42,083,088 | +0.65(+4.43%) |
May 07, 2009 | 14.98 | 15.06 | 14.69 | 14.73 | 38,619,544 | -0.15(-1.00%) |
May 06, 2009 | 15.30 | 15.34 | 14.78 | 14.88 | 46,513,584 | -0.27(-1.78%) |
May 05, 2009 | 15.25 | 15.40 | 15.06 | 15.15 | 63,143,780 | -0.18(-1.19%) |
May 04, 2009 | 15.08 | 15.41 | 14.97 | 15.33 | 87,772,176 | +0.72(+4.91%) |
May 01, 2009 | 14.42 | 14.91 | 14.08 | 14.62 | 67,404,432 | +0.01(+0.08%) |
Apr 30, 2009 | 14.42 | 15.29 | 14.37 | 14.60 | 113,141,840 | +0.33(+2.28%) |
Apr 29, 2009 | 13.91 | 14.33 | 13.83 | 14.28 | 65,744,528 | +0.63(+4.61%) |
Apr 28, 2009 | 13.07 | 13.95 | 13.06 | 13.65 | 47,022,168 | +0.41(+3.13%) |
Apr 27, 2009 | 13.22 | 13.43 | 13.18 | 13.24 | 32,799,108 | -0.34(-2.50%) |
Apr 24, 2009 | 13.33 | 13.66 | 13.05 | 13.58 | 44,138,204 | +0.48(+3.69%) |
Apr 23, 2009 | 13.10 | 13.26 | 12.84 | 13.09 | 39,909,224 | +0.16(+1.25%) |
Apr 22, 2009 | 12.99 | 13.48 | 12.86 | 12.93 | 38,562,696 | -0.23(-1.74%) |
Apr 21, 2009 | 12.33 | 13.20 | 12.20 | 13.16 | 41,972,040 | +0.79(+6.42%) |
Apr 20, 2009 | 12.82 | 12.97 | 12.36 | 12.37 | 47,344,000 | -0.67(-5.17%) |
Apr 17, 2009 | 13.08 | 13.29 | 12.87 | 13.04 | 42,063,648 | -0.02(-0.12%) |
Apr 16, 2009 | 13.06 | 13.35 | 12.93 | 13.06 | 40,157,208 | -0.23(-1.76%) |
Apr 15, 2009 | 13.05 | 13.33 | 12.87 | 13.29 | 33,011,502 | +0.18(+1.34%) |
Apr 14, 2009 | 13.51 | 13.70 | 13.10 | 13.11 | 39,710,272 | -0.62(-4.55%) |
Apr 13, 2009 | 13.08 | 13.80 | 13.04 | 13.74 | 42,392,172 | +0.52(+3.95%) |
Apr 09, 2009 | 13.23 | 13.38 | 12.96 | 13.22 | 50,917,784 | +0.22(+1.68%) |
Apr 08, 2009 | 12.99 | 13.01 | 12.68 | 13.00 | 26,484,306 | +0.15(+1.17%) |
Apr 07, 2009 | 13.13 | 13.21 | 12.83 | 12.85 | 30,158,748 | -0.45(-3.35%) |
Apr 06, 2009 | 13.20 | 13.50 | 12.98 | 13.29 | 49,957,816 | -0.21(-1.58%) |
Apr 03, 2009 | 12.43 | 13.53 | 12.43 | 13.51 | 64,178,616 | +1.01(+8.08%) |
Apr 02, 2009 | 12.47 | 12.84 | 12.39 | 12.50 | 52,703,432 | +0.29(+2.39%) |
Apr 01, 2009 | 12.31 | 12.59 | 12.06 | 12.21 | 49,087,016 | -0.29(-2.36%) |
Mar 31, 2009 | 12.23 | 12.64 | 12.10 | 12.50 | 52,758,608 | +0.47(+3.93%) |
Mar 30, 2009 | 11.98 | 12.33 | 11.92 | 12.03 | 42,917,732 | -0.45(-3.60%) |
Mar 26, 2009 | 12.00 | 12.54 | 11.81 | 12.48 | 66,286,348 | +0.62(+5.21%) |
Mar 25, 2009 | 12.13 | 12.31 | 11.53 | 11.86 | 65,187,988 | -0.19(-1.59%) |
Mar 24, 2009 | 12.20 | 12.32 | 11.98 | 12.05 | 48,430,148 | -0.44(-3.49%) |
Mar 23, 2009 | 12.07 | 12.50 | 12.06 | 12.49 | 49,656,096 | +0.68(+5.73%) |
Mar 20, 2009 | 11.96 | 12.22 | 11.80 | 11.81 | 37,225,740 | -0.56(-4.49%) |
Mar 19, 2009 | 12.68 | 12.75 | 11.79 | 12.37 | 46,413,272 | -0.29(-2.33%) |
Mar 18, 2009 | 12.24 | 12.70 | 12.02 | 12.66 | 50,367,668 | +0.23(+1.84%) |
Mar 17, 2009 | 11.69 | 12.44 | 11.54 | 12.43 | 28,633,346 | +0.70(+5.98%) |
Mar 16, 2009 | 11.91 | 12.08 | 11.66 | 11.73 | 37,222,084 | +0.03(+0.23%) |
Mar 13, 2009 | 12.20 | 12.44 | 11.62 | 11.70 | 0 | -0.46(-3.77%) |
Mar 12, 2009 | 11.53 | 12.16 | 11.30 | 12.16 | 48,121,088 | +0.61(+5.29%) |
Mar 11, 2009 | 12.06 | 12.06 | 11.36 | 11.55 | 40,176,552 | -0.34(-2.84%) |
Mar 10, 2009 | 11.46 | 11.89 | 11.37 | 11.89 | 42,971,176 | +0.69(+6.16%) |
Mar 09, 2009 | 11.17 | 11.48 | 10.96 | 11.20 | 37,311,116 | -0.09(-0.78%) |
Mar 06, 2009 | 12.09 | 12.17 | 11.06 | 11.28 | 0 | -0.76(-6.33%) |
Mar 05, 2009 | 12.26 | 12.48 | 11.93 | 12.05 | 49,087,400 | -0.38(-3.09%) |
Mar 04, 2009 | 12.37 | 12.56 | 12.12 | 12.43 | 39,780,784 | +0.26(+2.12%) |