Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.57 | 15.85 | 15.37 | 15.81 | 60,945,456 | +0.33(+2.15%) |
May 28, 2009 | 15.41 | 15.62 | 15.18 | 15.48 | 60,075,312 | +0.24(+1.59%) |
May 27, 2009 | 15.33 | 15.60 | 15.19 | 15.24 | 56,656,976 | -0.16(-1.03%) |
May 26, 2009 | 14.79 | 15.48 | 14.72 | 15.40 | 59,429,192 | +0.45(+2.99%) |
May 22, 2009 | 15.09 | 15.27 | 14.74 | 14.95 | 49,305,484 | -0.05(-0.35%) |
May 21, 2009 | 15.25 | 15.32 | 14.77 | 15.01 | 76,919,320 | -0.42(-2.75%) |
May 20, 2009 | 15.43 | 15.66 | 15.31 | 15.43 | 62,677,364 | +0.05(+0.34%) |
May 19, 2009 | 15.53 | 15.70 | 15.33 | 15.38 | 67,773,976 | -0.22(-1.41%) |
May 18, 2009 | 15.41 | 15.60 | 15.32 | 15.60 | 60,858,612 | +0.29(+1.88%) |
May 15, 2009 | 15.24 | 15.52 | 15.12 | 15.31 | 80,957,416 | +0.12(+0.80%) |
May 14, 2009 | 15.01 | 15.32 | 14.99 | 15.19 | 71,977,200 | +0.23(+1.57%) |
May 13, 2009 | 15.08 | 15.14 | 14.89 | 14.95 | 65,095,920 | -0.11(-0.70%) |
May 12, 2009 | 14.77 | 15.19 | 14.74 | 15.06 | 95,046,936 | +0.43(+2.95%) |
May 11, 2009 | 14.53 | 14.94 | 14.39 | 14.63 | 84,222,384 | -0.08(-0.51%) |
May 08, 2009 | 14.73 | 14.87 | 14.49 | 14.70 | 89,298,080 | +0.08(+0.52%) |
May 07, 2009 | 15.11 | 15.13 | 14.49 | 14.63 | 90,757,912 | -0.36(-2.37%) |
May 06, 2009 | 15.19 | 15.19 | 14.85 | 14.98 | 78,749,344 | +0.00(+0.00%) |
May 05, 2009 | 15.25 | 15.32 | 14.87 | 14.98 | 88,282,648 | -0.30(-1.98%) |
May 04, 2009 | 15.42 | 15.44 | 15.13 | 15.29 | 71,707,472 | -0.04(-0.25%) |
May 01, 2009 | 15.29 | 15.41 | 15.04 | 15.32 | 83,512,856 | -0.02(-0.10%) |
Apr 30, 2009 | 15.60 | 15.97 | 15.15 | 15.34 | 115,398,624 | +0.01(+0.05%) |
Apr 29, 2009 | 15.22 | 15.81 | 15.19 | 15.33 | 101,508,960 | +0.24(+1.61%) |
Apr 28, 2009 | 15.33 | 15.35 | 14.98 | 15.09 | 101,292,936 | -0.36(-2.30%) |
Apr 27, 2009 | 15.56 | 15.76 | 15.35 | 15.44 | 90,096,960 | -0.39(-2.44%) |
Apr 24, 2009 | 15.01 | 16.05 | 14.76 | 15.83 | 222,542,320 | +1.51(+10.52%) |
Apr 23, 2009 | 14.32 | 14.34 | 13.98 | 14.32 | 113,364,872 | +0.11(+0.75%) |
Apr 22, 2009 | 14.20 | 14.53 | 14.16 | 14.22 | 78,425,720 | -0.14(-1.00%) |
Apr 21, 2009 | 14.07 | 14.44 | 14.06 | 14.36 | 80,411,112 | +0.27(+1.93%) |
Apr 20, 2009 | 14.30 | 14.35 | 14.06 | 14.09 | 83,136,472 | -0.45(-3.07%) |
Apr 17, 2009 | 14.90 | 14.91 | 14.38 | 14.54 | 81,100,872 | -0.42(-2.83%) |
Apr 16, 2009 | 14.51 | 14.97 | 14.38 | 14.96 | 89,409,560 | +0.70(+4.94%) |
Apr 15, 2009 | 14.54 | 14.57 | 14.01 | 14.26 | 95,990,136 | -0.39(-2.69%) |
Apr 14, 2009 | 14.72 | 14.80 | 14.38 | 14.65 | 84,074,456 | -0.18(-1.23%) |
Apr 13, 2009 | 14.91 | 15.03 | 14.66 | 14.83 | 58,706,692 | -0.06(-0.41%) |
Apr 09, 2009 | 14.72 | 14.91 | 14.55 | 14.89 | 73,652,496 | +0.36(+2.50%) |
Apr 08, 2009 | 14.36 | 14.85 | 14.35 | 14.53 | 74,505,088 | +0.33(+2.29%) |
Apr 07, 2009 | 14.20 | 14.49 | 14.10 | 14.20 | 86,907,448 | +0.00(+0.00%) |
Apr 06, 2009 | 14.04 | 14.20 | 13.83 | 14.20 | 62,710,820 | +0.01(+0.05%) |
Apr 03, 2009 | 14.48 | 14.50 | 13.96 | 14.19 | 108,135,080 | -0.41(-2.80%) |
Apr 02, 2009 | 14.76 | 15.06 | 14.38 | 14.60 | 130,851,184 | -0.02(-0.10%) |
Apr 01, 2009 | 13.80 | 14.66 | 13.76 | 14.62 | 127,334,568 | +0.71(+5.12%) |
Mar 31, 2009 | 13.50 | 14.23 | 13.46 | 13.91 | 122,060,912 | +0.67(+5.09%) |
Mar 30, 2009 | 13.43 | 13.45 | 13.07 | 13.23 | 65,559,828 | -1.02(-7.17%) |
Mar 26, 2009 | 13.76 | 14.29 | 13.72 | 14.26 | 84,240,320 | +0.72(+5.31%) |
Mar 25, 2009 | 13.61 | 13.86 | 13.26 | 13.54 | 97,649,168 | -0.04(-0.28%) |
Mar 24, 2009 | 13.66 | 13.79 | 13.51 | 13.57 | 66,109,164 | -0.30(-2.18%) |
Mar 23, 2009 | 13.39 | 14.07 | 13.10 | 13.88 | 94,575,336 | +0.96(+7.44%) |
Mar 20, 2009 | 13.11 | 13.36 | 12.78 | 12.92 | 107,973,320 | -0.06(-0.47%) |
Mar 19, 2009 | 13.15 | 13.21 | 12.81 | 12.98 | 77,908,320 | +0.14(+1.06%) |
Mar 18, 2009 | 12.89 | 13.04 | 12.57 | 12.84 | 93,404,368 | +0.05(+0.35%) |
Mar 17, 2009 | 12.36 | 12.79 | 12.31 | 12.79 | 82,765,368 | +0.49(+4.00%) |
Mar 16, 2009 | 12.73 | 12.84 | 12.29 | 12.30 | 88,538,040 | -0.30(-2.40%) |
Mar 13, 2009 | 12.85 | 12.91 | 12.25 | 12.61 | 109,600,616 | -0.27(-2.12%) |
Mar 12, 2009 | 12.88 | 12.90 | 12.48 | 12.88 | 123,763,248 | -0.08(-0.58%) |
Mar 11, 2009 | 12.59 | 13.02 | 12.44 | 12.95 | 111,645,248 | +0.48(+3.82%) |
Mar 10, 2009 | 11.64 | 12.58 | 11.55 | 12.48 | 125,728,200 | +1.01(+8.78%) |
Mar 09, 2009 | 11.51 | 11.92 | 11.43 | 11.47 | 87,818,664 | -0.10(-0.85%) |
Mar 06, 2009 | 11.62 | 11.83 | 11.26 | 11.57 | 122,649,936 | +0.01(+0.07%) |
Mar 05, 2009 | 12.01 | 12.02 | 11.56 | 11.56 | 118,269,800 | -0.64(-5.27%) |
Mar 04, 2009 | 12.20 | 12.42 | 12.03 | 12.20 | 91,518,272 | +0.25(+2.09%) |