Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.27 | 16.41 | 16.03 | 16.39 | 26,402,494 | +0.33(+2.03%) |
May 28, 2009 | 16.72 | 16.72 | 15.80 | 16.06 | 38,347,852 | -0.45(-2.70%) |
May 27, 2009 | 16.91 | 17.13 | 16.42 | 16.51 | 26,154,324 | -0.33(-1.97%) |
May 26, 2009 | 16.04 | 16.96 | 15.98 | 16.84 | 28,706,018 | +0.67(+4.11%) |
May 22, 2009 | 16.42 | 16.45 | 15.99 | 16.18 | 21,390,034 | -0.02(-0.13%) |
May 21, 2009 | 16.62 | 16.86 | 16.02 | 16.20 | 36,085,056 | -0.67(-3.94%) |
May 20, 2009 | 17.58 | 17.69 | 16.67 | 16.86 | 44,475,160 | -0.57(-3.25%) |
May 19, 2009 | 18.41 | 17.97 | 16.98 | 17.43 | 56,336,052 | -0.98(-5.34%) |
May 18, 2009 | 18.16 | 18.50 | 17.95 | 18.41 | 36,839,328 | +1.15(+6.64%) |
May 15, 2009 | 17.30 | 17.63 | 17.14 | 17.27 | 28,816,576 | -0.09(-0.53%) |
May 14, 2009 | 17.70 | 17.80 | 17.32 | 17.36 | 22,360,208 | -0.21(-1.21%) |
May 13, 2009 | 17.66 | 17.79 | 17.14 | 17.57 | 45,704,500 | +0.13(+0.77%) |
May 12, 2009 | 17.77 | 17.85 | 17.17 | 17.44 | 27,468,906 | -0.21(-1.16%) |
May 11, 2009 | 17.56 | 17.87 | 17.37 | 17.64 | 24,766,158 | -0.40(-2.24%) |
May 08, 2009 | 18.24 | 18.24 | 17.51 | 18.04 | 26,099,946 | +0.02(+0.14%) |
May 07, 2009 | 18.53 | 18.64 | 17.91 | 18.02 | 29,087,196 | -0.41(-2.21%) |
May 06, 2009 | 18.62 | 18.76 | 18.09 | 18.43 | 19,632,322 | -0.11(-0.57%) |
May 05, 2009 | 18.53 | 18.68 | 18.35 | 18.53 | 16,037,899 | -0.01(-0.08%) |
May 04, 2009 | 18.50 | 18.94 | 18.28 | 18.55 | 25,543,102 | +0.31(+1.71%) |
May 01, 2009 | 18.81 | 18.81 | 18.05 | 18.24 | 21,262,980 | -0.39(-2.09%) |
Apr 30, 2009 | 18.79 | 19.16 | 18.59 | 18.62 | 25,774,282 | -0.01(-0.08%) |
Apr 29, 2009 | 18.59 | 19.00 | 18.41 | 18.64 | 30,170,390 | +0.19(+1.04%) |
Apr 28, 2009 | 18.09 | 18.74 | 17.94 | 18.45 | 21,125,888 | +0.13(+0.73%) |
Apr 27, 2009 | 18.33 | 18.61 | 18.12 | 18.31 | 21,011,652 | -0.30(-1.63%) |
Apr 24, 2009 | 18.35 | 18.98 | 18.09 | 18.62 | 30,888,712 | +0.39(+2.14%) |
Apr 23, 2009 | 18.37 | 18.55 | 17.91 | 18.23 | 25,402,054 | -0.29(-1.57%) |
Apr 22, 2009 | 18.14 | 19.05 | 18.03 | 18.52 | 33,800,952 | +0.20(+1.08%) |
Apr 21, 2009 | 17.83 | 18.43 | 17.53 | 18.32 | 29,050,148 | +0.52(+2.94%) |
Apr 20, 2009 | 18.20 | 18.31 | 17.63 | 17.80 | 24,703,208 | -0.67(-3.64%) |
Apr 17, 2009 | 18.51 | 18.73 | 17.23 | 18.47 | 30,625,420 | +0.09(+0.50%) |
Apr 16, 2009 | 18.24 | 18.51 | 17.89 | 18.38 | 23,563,150 | +0.21(+1.17%) |
Apr 15, 2009 | 17.85 | 18.22 | 17.76 | 18.16 | 24,679,682 | +0.23(+1.30%) |
Apr 14, 2009 | 18.11 | 18.17 | 17.73 | 17.93 | 21,143,420 | -0.44(-2.39%) |
Apr 13, 2009 | 18.14 | 18.47 | 18.10 | 18.37 | 16,383,474 | +0.04(+0.23%) |
Apr 09, 2009 | 18.09 | 18.37 | 18.00 | 18.33 | 28,712,296 | +0.55(+3.10%) |
Apr 08, 2009 | 17.47 | 17.91 | 17.47 | 17.78 | 26,210,134 | +0.53(+3.08%) |
Apr 07, 2009 | 17.32 | 17.44 | 17.07 | 17.24 | 23,794,234 | -0.34(-1.93%) |
Apr 06, 2009 | 17.53 | 17.71 | 17.31 | 17.58 | 24,222,472 | -0.11(-0.60%) |
Apr 03, 2009 | 17.47 | 17.78 | 17.22 | 17.69 | 28,679,662 | +0.16(+0.93%) |
Apr 02, 2009 | 17.20 | 17.86 | 17.15 | 17.53 | 42,769,612 | +0.67(+3.94%) |
Apr 01, 2009 | 16.38 | 16.91 | 16.22 | 16.86 | 30,192,520 | +0.19(+1.15%) |
Mar 31, 2009 | 16.64 | 16.82 | 16.02 | 16.67 | 38,808,832 | +0.13(+0.77%) |
Mar 30, 2009 | 16.45 | 16.60 | 16.03 | 16.54 | 30,495,874 | -0.54(-3.15%) |
Mar 26, 2009 | 16.85 | 17.24 | 16.65 | 17.08 | 41,345,188 | +0.61(+3.69%) |
Mar 25, 2009 | 16.47 | 16.95 | 16.11 | 16.47 | 47,142,060 | +0.23(+1.44%) |
Mar 24, 2009 | 16.30 | 16.61 | 16.19 | 16.24 | 28,930,592 | -0.21(-1.29%) |
Mar 23, 2009 | 16.02 | 16.47 | 15.97 | 16.45 | 32,328,020 | +0.77(+4.92%) |
Mar 20, 2009 | 15.99 | 16.08 | 15.40 | 15.68 | 31,602,250 | -0.22(-1.38%) |
Mar 19, 2009 | 15.94 | 16.16 | 15.72 | 15.90 | 32,440,148 | -0.08(-0.49%) |
Mar 18, 2009 | 15.07 | 16.16 | 14.90 | 15.98 | 44,955,880 | +0.78(+5.12%) |
Mar 17, 2009 | 14.51 | 15.21 | 14.39 | 15.20 | 35,937,744 | +0.95(+6.65%) |
Mar 16, 2009 | 14.67 | 14.90 | 14.19 | 14.25 | 24,072,896 | -0.40(-2.75%) |
Mar 13, 2009 | 14.46 | 14.86 | 14.01 | 14.65 | 0 | +0.27(+1.87%) |
Mar 12, 2009 | 13.90 | 14.47 | 13.64 | 14.39 | 24,736,484 | +0.46(+3.30%) |
Mar 11, 2009 | 13.74 | 14.10 | 13.59 | 13.93 | 30,618,746 | +0.18(+1.34%) |
Mar 10, 2009 | 12.98 | 13.86 | 12.92 | 13.74 | 36,091,916 | +0.84(+6.53%) |
Mar 09, 2009 | 12.55 | 13.41 | 12.38 | 12.90 | 40,116,264 | +0.16(+1.28%) |
Mar 06, 2009 | 12.95 | 13.16 | 12.41 | 12.74 | 0 | -0.11(-0.83%) |
Mar 05, 2009 | 13.10 | 13.57 | 12.74 | 12.84 | 33,602,512 | -0.61(-4.52%) |
Mar 04, 2009 | 13.44 | 13.71 | 13.23 | 13.45 | 31,222,410 | -0.64(-4.57%) |