Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.57 | 15.85 | 15.37 | 15.82 | 60,944,124 | +0.33(+2.15%) |
May 28, 2009 | 15.41 | 15.62 | 15.18 | 15.48 | 60,074,004 | +0.24(+1.59%) |
May 27, 2009 | 15.33 | 15.60 | 15.19 | 15.24 | 56,655,740 | -0.16(-1.03%) |
May 26, 2009 | 14.79 | 15.48 | 14.73 | 15.40 | 59,427,896 | +0.45(+2.99%) |
May 22, 2009 | 15.09 | 15.27 | 14.74 | 14.95 | 49,304,408 | -0.05(-0.35%) |
May 21, 2009 | 15.25 | 15.32 | 14.77 | 15.01 | 76,917,648 | -0.42(-2.75%) |
May 20, 2009 | 15.43 | 15.66 | 15.31 | 15.43 | 62,675,996 | +0.05(+0.34%) |
May 19, 2009 | 15.53 | 15.70 | 15.33 | 15.38 | 67,772,496 | -0.22(-1.41%) |
May 18, 2009 | 15.41 | 15.60 | 15.32 | 15.60 | 60,857,284 | +0.29(+1.88%) |
May 15, 2009 | 15.24 | 15.52 | 15.12 | 15.31 | 80,955,648 | +0.12(+0.80%) |
May 14, 2009 | 15.01 | 15.32 | 14.99 | 15.19 | 71,975,632 | +0.23(+1.57%) |
May 13, 2009 | 15.08 | 15.14 | 14.89 | 14.95 | 65,094,500 | -0.11(-0.70%) |
May 12, 2009 | 14.77 | 15.19 | 14.74 | 15.06 | 95,044,864 | +0.43(+2.95%) |
May 11, 2009 | 14.53 | 14.94 | 14.39 | 14.63 | 84,220,544 | -0.08(-0.51%) |
May 08, 2009 | 14.73 | 14.87 | 14.49 | 14.70 | 89,296,128 | +0.08(+0.52%) |
May 07, 2009 | 15.11 | 15.13 | 14.49 | 14.63 | 90,755,928 | -0.36(-2.37%) |
May 06, 2009 | 15.19 | 15.19 | 14.85 | 14.98 | 78,747,624 | +0.00(+0.00%) |
May 05, 2009 | 15.25 | 15.32 | 14.87 | 14.98 | 88,280,720 | -0.30(-1.98%) |
May 04, 2009 | 15.42 | 15.44 | 15.13 | 15.29 | 71,705,912 | -0.04(-0.25%) |
May 01, 2009 | 15.29 | 15.41 | 15.04 | 15.32 | 83,511,040 | -0.02(-0.10%) |
Apr 30, 2009 | 15.60 | 15.97 | 15.15 | 15.34 | 115,396,112 | +0.01(+0.05%) |
Apr 29, 2009 | 15.22 | 15.82 | 15.19 | 15.33 | 101,506,744 | +0.24(+1.61%) |
Apr 28, 2009 | 15.33 | 15.35 | 14.98 | 15.09 | 101,290,720 | -0.36(-2.30%) |
Apr 27, 2009 | 15.56 | 15.76 | 15.35 | 15.44 | 90,094,992 | -0.39(-2.44%) |
Apr 24, 2009 | 15.01 | 16.05 | 14.76 | 15.83 | 222,537,472 | +1.51(+10.52%) |
Apr 23, 2009 | 14.32 | 14.34 | 13.98 | 14.32 | 113,362,400 | +0.11(+0.75%) |
Apr 22, 2009 | 14.20 | 14.53 | 14.16 | 14.22 | 78,424,016 | -0.14(-1.00%) |
Apr 21, 2009 | 14.07 | 14.45 | 14.06 | 14.36 | 80,409,360 | +0.27(+1.93%) |
Apr 20, 2009 | 14.30 | 14.35 | 14.06 | 14.09 | 83,134,656 | -0.45(-3.07%) |
Apr 17, 2009 | 14.90 | 14.91 | 14.38 | 14.54 | 81,099,104 | -0.42(-2.83%) |
Apr 16, 2009 | 14.51 | 14.97 | 14.38 | 14.96 | 89,407,616 | +0.70(+4.94%) |
Apr 15, 2009 | 14.54 | 14.57 | 14.01 | 14.26 | 95,988,040 | -0.39(-2.69%) |
Apr 14, 2009 | 14.72 | 14.80 | 14.38 | 14.65 | 84,072,624 | -0.18(-1.23%) |
Apr 13, 2009 | 14.91 | 15.03 | 14.66 | 14.83 | 58,705,412 | -0.06(-0.41%) |
Apr 09, 2009 | 14.73 | 14.91 | 14.55 | 14.89 | 73,650,888 | +0.36(+2.50%) |
Apr 08, 2009 | 14.36 | 14.85 | 14.35 | 14.53 | 74,503,464 | +0.33(+2.29%) |
Apr 07, 2009 | 14.20 | 14.49 | 14.10 | 14.20 | 86,905,552 | +0.00(+0.00%) |
Apr 06, 2009 | 14.04 | 14.20 | 13.83 | 14.20 | 62,709,452 | +0.01(+0.05%) |
Apr 03, 2009 | 14.48 | 14.50 | 13.96 | 14.20 | 108,132,720 | -0.41(-2.80%) |
Apr 02, 2009 | 14.76 | 15.06 | 14.38 | 14.60 | 130,848,328 | -0.02(-0.10%) |
Apr 01, 2009 | 13.80 | 14.66 | 13.76 | 14.62 | 127,331,792 | +0.71(+5.12%) |
Mar 31, 2009 | 13.50 | 14.23 | 13.46 | 13.91 | 122,058,248 | +0.67(+5.09%) |
Mar 30, 2009 | 13.43 | 13.45 | 13.07 | 13.23 | 65,558,400 | -1.02(-7.17%) |
Mar 26, 2009 | 13.76 | 14.29 | 13.72 | 14.26 | 84,238,480 | +0.72(+5.31%) |
Mar 25, 2009 | 13.61 | 13.86 | 13.26 | 13.54 | 97,647,032 | -0.04(-0.28%) |
Mar 24, 2009 | 13.66 | 13.79 | 13.51 | 13.57 | 66,107,720 | -0.30(-2.18%) |
Mar 23, 2009 | 13.39 | 14.07 | 13.11 | 13.88 | 94,573,272 | +0.96(+7.44%) |
Mar 20, 2009 | 13.11 | 13.36 | 12.78 | 12.92 | 107,970,968 | -0.06(-0.47%) |
Mar 19, 2009 | 13.15 | 13.21 | 12.81 | 12.98 | 77,906,624 | +0.14(+1.06%) |
Mar 18, 2009 | 12.89 | 13.04 | 12.57 | 12.84 | 93,402,336 | +0.05(+0.36%) |
Mar 17, 2009 | 12.36 | 12.79 | 12.31 | 12.79 | 82,763,560 | +0.49(+4.00%) |
Mar 16, 2009 | 12.73 | 12.84 | 12.29 | 12.30 | 88,536,104 | -0.30(-2.40%) |
Mar 13, 2009 | 12.86 | 12.91 | 12.25 | 12.61 | 109,598,232 | -0.27(-2.12%) |
Mar 12, 2009 | 12.88 | 12.90 | 12.48 | 12.88 | 123,760,552 | -0.08(-0.58%) |
Mar 11, 2009 | 12.59 | 13.02 | 12.44 | 12.95 | 111,642,816 | +0.48(+3.82%) |
Mar 10, 2009 | 11.64 | 12.58 | 11.55 | 12.48 | 125,725,456 | +1.01(+8.78%) |
Mar 09, 2009 | 11.51 | 11.92 | 11.43 | 11.47 | 87,816,744 | -0.10(-0.85%) |
Mar 06, 2009 | 11.62 | 11.83 | 11.26 | 11.57 | 122,647,264 | +0.01(+0.07%) |
Mar 05, 2009 | 12.01 | 12.02 | 11.56 | 11.56 | 118,267,216 | -0.64(-5.27%) |
Mar 04, 2009 | 12.20 | 12.42 | 12.03 | 12.20 | 91,516,272 | +0.25(+2.09%) |