Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.35 | 15.64 | 15.16 | 15.60 | 61,781,256 | +0.33(+2.15%) |
May 28, 2009 | 15.20 | 15.41 | 14.97 | 15.27 | 60,899,184 | +0.24(+1.59%) |
May 27, 2009 | 15.12 | 15.38 | 14.99 | 15.03 | 57,433,964 | -0.16(-1.03%) |
May 26, 2009 | 14.59 | 15.27 | 14.53 | 15.19 | 60,244,204 | +0.44(+2.99%) |
May 22, 2009 | 14.88 | 15.06 | 14.54 | 14.75 | 49,981,656 | -0.05(-0.35%) |
May 21, 2009 | 15.04 | 15.11 | 14.57 | 14.80 | 77,974,192 | -0.42(-2.75%) |
May 20, 2009 | 15.22 | 15.45 | 15.10 | 15.22 | 63,536,916 | +0.05(+0.34%) |
May 19, 2009 | 15.32 | 15.49 | 15.12 | 15.17 | 68,703,424 | -0.12(-0.78%) |
May 18, 2009 | 15.11 | 15.29 | 15.02 | 15.29 | 62,085,012 | +0.28(+1.88%) |
May 15, 2009 | 14.94 | 15.21 | 14.82 | 15.01 | 82,588,840 | +0.12(+0.80%) |
May 14, 2009 | 14.72 | 15.01 | 14.69 | 14.89 | 73,427,656 | +0.23(+1.57%) |
May 13, 2009 | 14.78 | 14.84 | 14.60 | 14.66 | 66,407,712 | -0.10(-0.70%) |
May 12, 2009 | 14.48 | 14.89 | 14.45 | 14.76 | 96,962,288 | +0.42(+2.95%) |
May 11, 2009 | 14.24 | 14.64 | 14.11 | 14.34 | 85,919,600 | -0.07(-0.51%) |
May 08, 2009 | 14.44 | 14.57 | 14.20 | 14.41 | 91,097,584 | +0.07(+0.52%) |
May 07, 2009 | 14.81 | 14.83 | 14.20 | 14.34 | 92,586,832 | -0.35(-2.38%) |
May 06, 2009 | 14.89 | 14.89 | 14.55 | 14.69 | 80,336,272 | +0.00(+0.00%) |
May 05, 2009 | 14.95 | 15.02 | 14.57 | 14.69 | 90,061,680 | -0.30(-1.98%) |
May 04, 2009 | 15.12 | 15.14 | 14.83 | 14.98 | 73,152,496 | -0.04(-0.25%) |
May 01, 2009 | 14.98 | 15.10 | 14.74 | 15.02 | 85,195,776 | -0.01(-0.10%) |
Apr 30, 2009 | 15.29 | 15.66 | 14.85 | 15.04 | 117,724,096 | +0.01(+0.05%) |
Apr 29, 2009 | 14.92 | 15.50 | 14.89 | 15.03 | 103,554,528 | +0.24(+1.61%) |
Apr 28, 2009 | 15.03 | 15.04 | 14.69 | 14.79 | 103,334,152 | -0.35(-2.30%) |
Apr 27, 2009 | 15.25 | 15.45 | 15.05 | 15.14 | 91,912,560 | -0.38(-2.44%) |
Apr 24, 2009 | 14.71 | 15.73 | 14.47 | 15.52 | 227,026,912 | +1.48(+10.52%) |
Apr 23, 2009 | 14.04 | 14.06 | 13.71 | 14.04 | 115,649,360 | +0.10(+0.75%) |
Apr 22, 2009 | 13.92 | 14.24 | 13.88 | 13.94 | 80,006,128 | -0.14(-1.00%) |
Apr 21, 2009 | 13.80 | 14.16 | 13.78 | 14.08 | 82,031,528 | +0.27(+1.93%) |
Apr 20, 2009 | 14.02 | 14.06 | 13.78 | 13.81 | 84,811,808 | -0.44(-3.07%) |
Apr 17, 2009 | 14.61 | 14.61 | 14.10 | 14.25 | 82,735,184 | -0.42(-2.83%) |
Apr 16, 2009 | 14.22 | 14.68 | 14.09 | 14.66 | 91,211,312 | +0.69(+4.94%) |
Apr 15, 2009 | 14.26 | 14.29 | 13.74 | 13.97 | 97,924,488 | -0.39(-2.69%) |
Apr 14, 2009 | 14.43 | 14.51 | 14.10 | 14.36 | 85,768,688 | -0.18(-1.23%) |
Apr 13, 2009 | 14.61 | 14.73 | 14.37 | 14.54 | 59,889,728 | -0.06(-0.41%) |
Apr 09, 2009 | 14.43 | 14.62 | 14.26 | 14.60 | 75,136,712 | +0.36(+2.50%) |
Apr 08, 2009 | 14.08 | 14.56 | 14.07 | 14.24 | 76,006,488 | +0.32(+2.29%) |
Apr 07, 2009 | 13.92 | 14.20 | 13.83 | 13.92 | 88,658,768 | +0.00(+0.00%) |
Apr 06, 2009 | 13.76 | 13.92 | 13.55 | 13.92 | 63,974,544 | +0.01(+0.05%) |
Apr 03, 2009 | 14.20 | 14.21 | 13.68 | 13.91 | 110,314,176 | -0.40(-2.80%) |
Apr 02, 2009 | 14.47 | 14.76 | 14.10 | 14.32 | 133,488,048 | -0.01(-0.10%) |
Apr 01, 2009 | 13.53 | 14.37 | 13.49 | 14.33 | 129,900,568 | +0.70(+5.12%) |
Mar 31, 2009 | 13.23 | 13.94 | 13.19 | 13.63 | 124,520,640 | +0.66(+5.09%) |
Mar 30, 2009 | 13.16 | 13.18 | 12.82 | 12.97 | 66,880,968 | -1.00(-7.17%) |
Mar 26, 2009 | 13.48 | 14.01 | 13.45 | 13.97 | 85,937,896 | +0.71(+5.31%) |
Mar 25, 2009 | 13.34 | 13.59 | 13.00 | 13.27 | 99,616,952 | -0.04(-0.28%) |
Mar 24, 2009 | 13.39 | 13.52 | 13.24 | 13.31 | 67,441,368 | -0.30(-2.18%) |
Mar 23, 2009 | 13.13 | 13.80 | 12.85 | 13.60 | 96,481,184 | +0.94(+7.44%) |
Mar 20, 2009 | 12.85 | 13.10 | 12.53 | 12.66 | 110,149,160 | -0.06(-0.47%) |
Mar 19, 2009 | 12.89 | 12.95 | 12.56 | 12.72 | 79,478,304 | +0.13(+1.06%) |
Mar 18, 2009 | 12.64 | 12.78 | 12.32 | 12.59 | 95,286,624 | +0.04(+0.36%) |
Mar 17, 2009 | 12.11 | 12.54 | 12.07 | 12.54 | 84,433,224 | +0.48(+4.00%) |
Mar 16, 2009 | 12.48 | 12.59 | 12.05 | 12.06 | 90,322,224 | -0.30(-2.40%) |
Mar 13, 2009 | 12.60 | 12.65 | 12.01 | 12.36 | 111,809,248 | -0.27(-2.12%) |
Mar 12, 2009 | 12.62 | 12.65 | 12.23 | 12.62 | 126,257,280 | -0.07(-0.58%) |
Mar 11, 2009 | 12.34 | 12.76 | 12.19 | 12.70 | 113,895,080 | +0.47(+3.82%) |
Mar 10, 2009 | 11.41 | 12.33 | 11.32 | 12.23 | 128,261,832 | +0.99(+8.78%) |
Mar 09, 2009 | 11.28 | 11.68 | 11.21 | 11.24 | 89,588,352 | -0.10(-0.85%) |
Mar 06, 2009 | 11.39 | 11.59 | 11.04 | 11.34 | 125,121,536 | +0.01(+0.07%) |
Mar 05, 2009 | 11.77 | 11.78 | 11.33 | 11.33 | 120,653,128 | -0.63(-5.27%) |
Mar 04, 2009 | 11.96 | 12.17 | 11.79 | 11.96 | 93,362,512 | +0.24(+2.09%) |