Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.54 | 15.82 | 15.34 | 15.79 | 61,054,052 | +0.33(+2.15%) |
May 28, 2009 | 15.38 | 15.59 | 15.15 | 15.45 | 60,182,360 | +0.24(+1.59%) |
May 27, 2009 | 15.30 | 15.57 | 15.17 | 15.21 | 56,757,928 | -0.16(-1.03%) |
May 26, 2009 | 14.77 | 15.45 | 14.70 | 15.37 | 59,535,088 | +0.45(+2.99%) |
May 22, 2009 | 15.06 | 15.24 | 14.71 | 14.93 | 49,393,340 | -0.05(-0.35%) |
May 21, 2009 | 15.22 | 15.29 | 14.74 | 14.98 | 77,056,384 | -0.42(-2.75%) |
May 20, 2009 | 15.40 | 15.64 | 15.28 | 15.40 | 62,789,048 | +0.05(+0.34%) |
May 19, 2009 | 15.50 | 15.67 | 15.30 | 15.35 | 67,894,744 | -0.22(-1.41%) |
May 18, 2009 | 15.39 | 15.57 | 15.30 | 15.57 | 60,967,056 | +0.29(+1.88%) |
May 15, 2009 | 15.21 | 15.49 | 15.10 | 15.28 | 81,101,672 | +0.12(+0.80%) |
May 14, 2009 | 14.99 | 15.29 | 14.96 | 15.16 | 72,105,456 | +0.23(+1.57%) |
May 13, 2009 | 15.06 | 15.11 | 14.86 | 14.93 | 65,211,912 | -0.11(-0.70%) |
May 12, 2009 | 14.74 | 15.16 | 14.71 | 15.03 | 95,216,304 | +0.43(+2.95%) |
May 11, 2009 | 14.50 | 14.91 | 14.37 | 14.60 | 84,372,456 | -0.08(-0.52%) |
May 08, 2009 | 14.71 | 14.84 | 14.46 | 14.68 | 89,457,200 | +0.08(+0.52%) |
May 07, 2009 | 15.08 | 15.11 | 14.46 | 14.60 | 90,919,632 | -0.36(-2.38%) |
May 06, 2009 | 15.16 | 15.17 | 14.82 | 14.96 | 78,889,664 | +0.00(+0.00%) |
May 05, 2009 | 15.22 | 15.30 | 14.84 | 14.96 | 88,439,952 | -0.30(-1.98%) |
May 04, 2009 | 15.39 | 15.42 | 15.10 | 15.26 | 71,835,248 | -0.04(-0.25%) |
May 01, 2009 | 15.26 | 15.38 | 15.01 | 15.30 | 83,661,664 | -0.02(-0.10%) |
Apr 30, 2009 | 15.57 | 15.95 | 15.12 | 15.31 | 115,604,256 | +0.01(+0.05%) |
Apr 29, 2009 | 15.20 | 15.79 | 15.16 | 15.30 | 101,689,832 | +0.24(+1.61%) |
Apr 28, 2009 | 15.30 | 15.32 | 14.96 | 15.06 | 101,473,424 | -0.36(-2.30%) |
Apr 27, 2009 | 15.53 | 15.73 | 15.33 | 15.42 | 90,257,496 | -0.39(-2.44%) |
Apr 24, 2009 | 14.98 | 16.02 | 14.74 | 15.80 | 222,938,864 | +1.50(+10.52%) |
Apr 23, 2009 | 14.30 | 14.31 | 13.96 | 14.30 | 113,566,872 | +0.11(+0.75%) |
Apr 22, 2009 | 14.18 | 14.50 | 14.13 | 14.19 | 78,565,464 | -0.14(-1.00%) |
Apr 21, 2009 | 14.05 | 14.42 | 14.03 | 14.34 | 80,554,392 | +0.27(+1.93%) |
Apr 20, 2009 | 14.28 | 14.32 | 14.03 | 14.06 | 83,284,608 | -0.45(-3.07%) |
Apr 17, 2009 | 14.88 | 14.88 | 14.36 | 14.51 | 81,245,384 | -0.42(-2.83%) |
Apr 16, 2009 | 14.48 | 14.95 | 14.35 | 14.93 | 89,568,880 | +0.70(+4.94%) |
Apr 15, 2009 | 14.52 | 14.55 | 13.99 | 14.23 | 96,161,176 | -0.39(-2.69%) |
Apr 14, 2009 | 14.69 | 14.77 | 14.36 | 14.62 | 84,224,264 | -0.18(-1.23%) |
Apr 13, 2009 | 14.88 | 15.00 | 14.64 | 14.80 | 58,811,300 | -0.06(-0.41%) |
Apr 09, 2009 | 14.70 | 14.89 | 14.52 | 14.86 | 73,783,736 | +0.36(+2.50%) |
Apr 08, 2009 | 14.34 | 14.83 | 14.33 | 14.50 | 74,637,848 | +0.33(+2.29%) |
Apr 07, 2009 | 14.18 | 14.46 | 14.08 | 14.18 | 87,062,304 | +0.00(+0.00%) |
Apr 06, 2009 | 14.01 | 14.18 | 13.80 | 14.18 | 62,822,560 | +0.01(+0.05%) |
Apr 03, 2009 | 14.46 | 14.47 | 13.93 | 14.17 | 108,327,760 | -0.41(-2.80%) |
Apr 02, 2009 | 14.74 | 15.03 | 14.36 | 14.58 | 131,084,336 | -0.02(-0.10%) |
Apr 01, 2009 | 13.78 | 14.63 | 13.74 | 14.59 | 127,561,464 | +0.71(+5.12%) |
Mar 31, 2009 | 13.47 | 14.20 | 13.44 | 13.88 | 122,278,408 | +0.67(+5.09%) |
Mar 30, 2009 | 13.41 | 13.42 | 13.05 | 13.21 | 65,676,648 | -1.02(-7.17%) |
Mar 26, 2009 | 13.73 | 14.27 | 13.69 | 14.23 | 84,390,424 | +0.72(+5.31%) |
Mar 25, 2009 | 13.59 | 13.84 | 13.24 | 13.51 | 97,823,160 | -0.04(-0.28%) |
Mar 24, 2009 | 13.63 | 13.76 | 13.48 | 13.55 | 66,226,960 | -0.30(-2.18%) |
Mar 23, 2009 | 13.37 | 14.05 | 13.08 | 13.85 | 94,743,856 | +0.96(+7.44%) |
Mar 20, 2009 | 13.09 | 13.34 | 12.76 | 12.89 | 108,165,712 | -0.06(-0.47%) |
Mar 19, 2009 | 13.13 | 13.19 | 12.79 | 12.95 | 78,047,144 | +0.14(+1.06%) |
Mar 18, 2009 | 12.87 | 13.01 | 12.54 | 12.82 | 93,570,808 | +0.05(+0.35%) |
Mar 17, 2009 | 12.34 | 12.77 | 12.29 | 12.77 | 82,912,848 | +0.49(+4.00%) |
Mar 16, 2009 | 12.71 | 12.82 | 12.27 | 12.28 | 88,695,800 | -0.30(-2.40%) |
Mar 13, 2009 | 12.83 | 12.88 | 12.23 | 12.58 | 109,795,912 | -0.27(-2.12%) |
Mar 12, 2009 | 12.85 | 12.88 | 12.45 | 12.85 | 123,983,776 | -0.08(-0.58%) |
Mar 11, 2009 | 12.57 | 13.00 | 12.42 | 12.93 | 111,844,184 | +0.48(+3.82%) |
Mar 10, 2009 | 11.62 | 12.56 | 11.52 | 12.45 | 125,952,232 | +1.01(+8.78%) |
Mar 09, 2009 | 11.49 | 11.89 | 11.41 | 11.45 | 87,975,144 | -0.10(-0.85%) |
Mar 06, 2009 | 11.60 | 11.80 | 11.24 | 11.55 | 122,868,480 | +0.01(+0.06%) |
Mar 05, 2009 | 11.99 | 12.00 | 11.54 | 11.54 | 118,480,536 | -0.64(-5.27%) |
Mar 04, 2009 | 12.18 | 12.39 | 12.01 | 12.18 | 91,681,344 | +0.25(+2.09%) |