Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.54 | 15.82 | 15.34 | 15.79 | 61,055,380 | +0.33(+2.15%) |
May 28, 2009 | 15.38 | 15.59 | 15.15 | 15.45 | 60,183,668 | +0.24(+1.59%) |
May 27, 2009 | 15.30 | 15.57 | 15.17 | 15.21 | 56,759,164 | -0.16(-1.03%) |
May 26, 2009 | 14.77 | 15.45 | 14.70 | 15.37 | 59,536,384 | +0.45(+2.99%) |
May 22, 2009 | 15.06 | 15.24 | 14.71 | 14.93 | 49,394,416 | -0.05(-0.35%) |
May 21, 2009 | 15.22 | 15.29 | 14.74 | 14.98 | 77,058,056 | -0.42(-2.75%) |
May 20, 2009 | 15.40 | 15.64 | 15.28 | 15.40 | 62,790,412 | +0.05(+0.34%) |
May 19, 2009 | 15.50 | 15.67 | 15.30 | 15.35 | 67,896,216 | -0.22(-1.41%) |
May 18, 2009 | 15.39 | 15.57 | 15.30 | 15.57 | 60,968,384 | +0.29(+1.88%) |
May 15, 2009 | 15.21 | 15.49 | 15.10 | 15.28 | 81,103,432 | +0.12(+0.80%) |
May 14, 2009 | 14.99 | 15.29 | 14.96 | 15.16 | 72,107,024 | +0.23(+1.57%) |
May 13, 2009 | 15.06 | 15.11 | 14.86 | 14.93 | 65,213,332 | -0.11(-0.70%) |
May 12, 2009 | 14.74 | 15.16 | 14.71 | 15.03 | 95,218,376 | +0.43(+2.95%) |
May 11, 2009 | 14.50 | 14.91 | 14.37 | 14.60 | 84,374,296 | -0.08(-0.52%) |
May 08, 2009 | 14.71 | 14.84 | 14.46 | 14.68 | 89,459,144 | +0.08(+0.52%) |
May 07, 2009 | 15.08 | 15.11 | 14.46 | 14.60 | 90,921,608 | -0.36(-2.38%) |
May 06, 2009 | 15.16 | 15.17 | 14.82 | 14.96 | 78,891,384 | +0.00(+0.00%) |
May 05, 2009 | 15.22 | 15.30 | 14.84 | 14.96 | 88,441,880 | -0.30(-1.98%) |
May 04, 2009 | 15.39 | 15.42 | 15.10 | 15.26 | 71,836,808 | -0.04(-0.25%) |
May 01, 2009 | 15.26 | 15.38 | 15.01 | 15.30 | 83,663,488 | -0.02(-0.10%) |
Apr 30, 2009 | 15.57 | 15.95 | 15.12 | 15.31 | 115,606,768 | +0.01(+0.05%) |
Apr 29, 2009 | 15.20 | 15.79 | 15.16 | 15.30 | 101,692,048 | +0.24(+1.61%) |
Apr 28, 2009 | 15.30 | 15.32 | 14.96 | 15.06 | 101,475,632 | -0.36(-2.30%) |
Apr 27, 2009 | 15.53 | 15.73 | 15.33 | 15.42 | 90,259,464 | -0.39(-2.44%) |
Apr 24, 2009 | 14.98 | 16.02 | 14.74 | 15.80 | 222,943,712 | +1.50(+10.52%) |
Apr 23, 2009 | 14.30 | 14.31 | 13.96 | 14.30 | 113,569,344 | +0.11(+0.75%) |
Apr 22, 2009 | 14.18 | 14.50 | 14.13 | 14.19 | 78,567,176 | -0.14(-1.00%) |
Apr 21, 2009 | 14.05 | 14.42 | 14.03 | 14.34 | 80,556,144 | +0.27(+1.93%) |
Apr 20, 2009 | 14.28 | 14.32 | 14.03 | 14.06 | 83,286,424 | -0.45(-3.07%) |
Apr 17, 2009 | 14.88 | 14.88 | 14.36 | 14.51 | 81,247,152 | -0.42(-2.83%) |
Apr 16, 2009 | 14.48 | 14.95 | 14.35 | 14.93 | 89,570,832 | +0.70(+4.94%) |
Apr 15, 2009 | 14.52 | 14.55 | 13.99 | 14.23 | 96,163,264 | -0.39(-2.69%) |
Apr 14, 2009 | 14.69 | 14.77 | 14.36 | 14.62 | 84,226,096 | -0.18(-1.23%) |
Apr 13, 2009 | 14.88 | 15.00 | 14.64 | 14.80 | 58,812,580 | -0.06(-0.41%) |
Apr 09, 2009 | 14.70 | 14.89 | 14.52 | 14.86 | 73,785,344 | +0.36(+2.50%) |
Apr 08, 2009 | 14.34 | 14.83 | 14.33 | 14.50 | 74,639,472 | +0.32(+2.29%) |
Apr 07, 2009 | 14.18 | 14.46 | 14.08 | 14.18 | 87,064,200 | +0.00(+0.00%) |
Apr 06, 2009 | 14.01 | 14.18 | 13.80 | 14.18 | 62,823,928 | +0.01(+0.05%) |
Apr 03, 2009 | 14.46 | 14.47 | 13.93 | 14.17 | 108,330,120 | -0.41(-2.80%) |
Apr 02, 2009 | 14.74 | 15.03 | 14.36 | 14.58 | 131,087,192 | -0.02(-0.10%) |
Apr 01, 2009 | 13.78 | 14.63 | 13.74 | 14.59 | 127,564,240 | +0.71(+5.12%) |
Mar 31, 2009 | 13.47 | 14.20 | 13.44 | 13.88 | 122,281,072 | +0.67(+5.09%) |
Mar 30, 2009 | 13.41 | 13.42 | 13.05 | 13.21 | 65,678,080 | -1.02(-7.17%) |
Mar 26, 2009 | 13.73 | 14.27 | 13.69 | 14.23 | 84,392,256 | +0.72(+5.31%) |
Mar 25, 2009 | 13.59 | 13.84 | 13.24 | 13.51 | 97,825,296 | -0.04(-0.28%) |
Mar 24, 2009 | 13.63 | 13.76 | 13.48 | 13.55 | 66,228,404 | -0.30(-2.18%) |
Mar 23, 2009 | 13.37 | 14.05 | 13.08 | 13.85 | 94,745,920 | +0.96(+7.44%) |
Mar 20, 2009 | 13.09 | 13.34 | 12.76 | 12.89 | 108,168,072 | -0.06(-0.47%) |
Mar 19, 2009 | 13.13 | 13.19 | 12.79 | 12.95 | 78,048,848 | +0.14(+1.06%) |
Mar 18, 2009 | 12.87 | 13.01 | 12.54 | 12.82 | 93,572,840 | +0.05(+0.36%) |
Mar 17, 2009 | 12.34 | 12.77 | 12.29 | 12.77 | 82,914,648 | +0.49(+4.00%) |
Mar 16, 2009 | 12.71 | 12.82 | 12.27 | 12.28 | 88,697,728 | -0.30(-2.40%) |
Mar 13, 2009 | 12.83 | 12.88 | 12.23 | 12.58 | 109,798,304 | -0.27(-2.12%) |
Mar 12, 2009 | 12.85 | 12.88 | 12.45 | 12.85 | 123,986,480 | -0.08(-0.58%) |
Mar 11, 2009 | 12.57 | 13.00 | 12.42 | 12.93 | 111,846,616 | +0.48(+3.82%) |
Mar 10, 2009 | 11.62 | 12.56 | 11.52 | 12.45 | 125,954,976 | +1.01(+8.78%) |
Mar 09, 2009 | 11.49 | 11.89 | 11.41 | 11.45 | 87,977,056 | -0.10(-0.85%) |
Mar 06, 2009 | 11.60 | 11.80 | 11.24 | 11.55 | 122,871,160 | +0.01(+0.07%) |
Mar 05, 2009 | 11.99 | 12.00 | 11.54 | 11.54 | 118,483,120 | -0.64(-5.27%) |
Mar 04, 2009 | 12.18 | 12.39 | 12.01 | 12.18 | 91,683,344 | +0.25(+2.09%) |