Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.12 | 15.82 | 15.11 | 15.82 | 70,615,152 | +0.73(+4.82%) |
May 28, 2009 | 15.00 | 15.19 | 14.92 | 15.09 | 29,435,252 | +0.09(+0.58%) |
May 27, 2009 | 15.16 | 15.18 | 14.97 | 15.00 | 29,628,826 | -0.19(-1.23%) |
May 26, 2009 | 15.12 | 15.28 | 15.08 | 15.19 | 44,734,996 | -0.03(-0.19%) |
May 22, 2009 | 15.01 | 15.35 | 15.01 | 15.22 | 38,194,380 | +0.20(+1.33%) |
May 21, 2009 | 15.01 | 15.06 | 14.93 | 15.02 | 44,084,516 | -0.10(-0.68%) |
May 20, 2009 | 15.06 | 15.21 | 14.97 | 15.12 | 51,875,036 | +0.12(+0.77%) |
May 19, 2009 | 14.84 | 15.10 | 14.74 | 15.01 | 49,574,408 | +0.18(+1.24%) |
May 18, 2009 | 14.52 | 14.84 | 14.37 | 14.82 | 44,233,080 | +0.36(+2.47%) |
May 15, 2009 | 14.42 | 14.50 | 14.36 | 14.46 | 52,998,780 | +0.02(+0.13%) |
May 14, 2009 | 14.13 | 14.53 | 14.13 | 14.45 | 53,756,892 | +0.41(+2.91%) |
May 13, 2009 | 14.17 | 14.28 | 13.98 | 14.04 | 36,860,012 | -0.25(-1.73%) |
May 12, 2009 | 13.82 | 14.38 | 13.79 | 14.28 | 57,581,064 | +0.53(+3.86%) |
May 11, 2009 | 13.75 | 13.90 | 13.69 | 13.75 | 28,654,406 | -0.05(-0.40%) |
May 08, 2009 | 13.82 | 13.89 | 13.68 | 13.81 | 37,554,108 | +0.04(+0.28%) |
May 07, 2009 | 13.94 | 13.94 | 13.70 | 13.77 | 42,050,672 | -0.04(-0.33%) |
May 06, 2009 | 14.00 | 14.02 | 13.75 | 13.81 | 30,287,508 | -0.06(-0.46%) |
May 05, 2009 | 13.94 | 14.08 | 13.84 | 13.88 | 34,802,184 | -0.01(-0.07%) |
May 04, 2009 | 13.84 | 13.90 | 13.81 | 13.89 | 41,633,096 | +0.23(+1.65%) |
May 01, 2009 | 13.88 | 13.90 | 13.57 | 13.66 | 32,979,818 | -0.19(-1.35%) |
Apr 30, 2009 | 13.88 | 14.18 | 13.77 | 13.85 | 55,837,272 | +0.10(+0.70%) |
Apr 29, 2009 | 13.63 | 13.86 | 13.63 | 13.75 | 31,744,784 | +0.15(+1.11%) |
Apr 28, 2009 | 13.55 | 13.69 | 13.51 | 13.60 | 28,234,608 | +0.01(+0.09%) |
Apr 27, 2009 | 13.65 | 13.82 | 13.54 | 13.59 | 36,931,408 | -0.18(-1.28%) |
Apr 24, 2009 | 13.82 | 13.86 | 13.70 | 13.77 | 45,560,572 | -0.04(-0.30%) |
Apr 23, 2009 | 13.86 | 13.88 | 13.73 | 13.81 | 43,569,084 | -0.00(-0.02%) |
Apr 22, 2009 | 13.90 | 13.90 | 13.71 | 13.81 | 45,021,112 | -0.02(-0.14%) |
Apr 21, 2009 | 14.21 | 14.46 | 13.71 | 13.83 | 58,315,072 | -0.43(-3.02%) |
Apr 20, 2009 | 14.43 | 14.48 | 14.09 | 14.26 | 42,995,312 | -0.22(-1.53%) |
Apr 17, 2009 | 14.56 | 14.62 | 14.37 | 14.48 | 34,852,476 | -0.03(-0.18%) |
Apr 16, 2009 | 14.60 | 14.64 | 14.27 | 14.51 | 26,925,894 | +0.02(+0.16%) |
Apr 15, 2009 | 14.22 | 14.52 | 14.19 | 14.49 | 25,900,110 | +0.26(+1.85%) |
Apr 14, 2009 | 14.35 | 14.35 | 14.09 | 14.22 | 25,577,884 | -0.17(-1.16%) |
Apr 13, 2009 | 14.46 | 14.47 | 14.28 | 14.39 | 20,474,508 | -0.08(-0.58%) |
Apr 09, 2009 | 14.71 | 14.71 | 14.42 | 14.47 | 25,183,362 | +0.00(+0.00%) |
Apr 08, 2009 | 14.38 | 14.52 | 14.32 | 14.47 | 21,143,942 | +0.12(+0.83%) |
Apr 07, 2009 | 14.43 | 14.53 | 14.30 | 14.36 | 24,347,054 | -0.12(-0.82%) |
Apr 06, 2009 | 14.38 | 14.55 | 14.33 | 14.47 | 24,996,424 | +0.01(+0.04%) |
Apr 03, 2009 | 14.60 | 14.72 | 14.31 | 14.47 | 27,803,206 | -0.12(-0.82%) |
Apr 02, 2009 | 14.57 | 14.74 | 14.37 | 14.59 | 38,738,372 | +0.15(+1.07%) |
Apr 01, 2009 | 14.08 | 14.47 | 14.00 | 14.43 | 33,032,252 | +0.29(+2.07%) |
Mar 31, 2009 | 14.24 | 14.39 | 14.11 | 14.14 | 37,044,856 | +0.01(+0.07%) |
Mar 30, 2009 | 14.32 | 14.37 | 13.97 | 14.13 | 35,598,280 | -0.30(-2.07%) |
Mar 26, 2009 | 14.46 | 14.48 | 14.10 | 14.43 | 43,216,600 | +0.03(+0.22%) |
Mar 25, 2009 | 14.28 | 14.44 | 14.17 | 14.40 | 38,053,024 | +0.23(+1.66%) |
Mar 24, 2009 | 14.03 | 14.27 | 13.97 | 14.16 | 34,002,208 | -0.04(-0.27%) |
Mar 23, 2009 | 13.88 | 14.20 | 13.86 | 14.20 | 41,186,036 | +0.48(+3.52%) |
Mar 20, 2009 | 13.62 | 13.88 | 13.61 | 13.72 | 59,573,004 | +0.22(+1.61%) |
Mar 19, 2009 | 13.46 | 13.59 | 13.45 | 13.50 | 35,399,292 | +0.10(+0.76%) |
Mar 18, 2009 | 13.29 | 13.59 | 13.19 | 13.40 | 44,747,248 | +0.06(+0.48%) |
Mar 17, 2009 | 13.30 | 13.41 | 13.13 | 13.34 | 31,457,984 | +0.06(+0.44%) |
Mar 16, 2009 | 13.34 | 13.52 | 13.23 | 13.28 | 36,061,532 | +0.02(+0.12%) |
Mar 13, 2009 | 13.22 | 13.34 | 13.01 | 13.26 | 0 | +0.12(+0.93%) |
Mar 12, 2009 | 12.73 | 13.15 | 12.66 | 13.14 | 39,588,708 | +0.41(+3.21%) |
Mar 11, 2009 | 12.60 | 12.85 | 12.56 | 12.73 | 42,355,664 | +0.13(+1.05%) |
Mar 10, 2009 | 12.75 | 12.76 | 12.43 | 12.60 | 54,676,208 | +0.13(+1.06%) |
Mar 09, 2009 | 12.70 | 12.83 | 12.46 | 12.47 | 54,591,884 | -0.11(-0.90%) |
Mar 06, 2009 | 12.27 | 12.61 | 12.26 | 12.58 | 0 | +0.40(+3.30%) |
Mar 05, 2009 | 12.60 | 12.69 | 12.05 | 12.18 | 56,679,604 | -0.60(-4.73%) |
Mar 04, 2009 | 12.63 | 12.97 | 12.50 | 12.78 | 52,658,976 | -0.01(-0.08%) |