Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.19 | 15.84 | 15.11 | 15.84 | 29,560,528 | +0.75(+4.97%) |
May 28, 2009 | 15.09 | 15.24 | 14.69 | 15.09 | 19,112,456 | +0.15(+1.00%) |
May 27, 2009 | 15.27 | 15.53 | 14.88 | 14.94 | 18,977,400 | -0.34(-2.23%) |
May 26, 2009 | 14.68 | 15.44 | 14.67 | 15.28 | 19,952,198 | +0.30(+2.00%) |
May 22, 2009 | 14.89 | 15.17 | 14.75 | 14.98 | 19,150,470 | +0.11(+0.74%) |
May 21, 2009 | 14.92 | 15.12 | 14.62 | 14.87 | 15,186,703 | -0.09(-0.60%) |
May 20, 2009 | 15.08 | 15.31 | 14.80 | 14.96 | 15,781,790 | -0.22(-1.45%) |
May 19, 2009 | 15.06 | 15.34 | 15.02 | 15.18 | 13,645,991 | +0.01(+0.07%) |
May 18, 2009 | 15.10 | 15.18 | 14.74 | 15.17 | 18,617,196 | +0.26(+1.74%) |
May 15, 2009 | 15.00 | 15.10 | 14.86 | 14.91 | 22,525,850 | +0.15(+1.02%) |
May 14, 2009 | 14.50 | 14.86 | 14.40 | 14.76 | 20,530,662 | +0.24(+1.65%) |
May 13, 2009 | 14.92 | 14.95 | 14.50 | 14.52 | 23,553,320 | -0.58(-3.84%) |
May 12, 2009 | 15.50 | 15.50 | 14.90 | 15.10 | 31,393,220 | -0.44(-2.83%) |
May 11, 2009 | 14.90 | 15.83 | 14.81 | 15.54 | 39,469,288 | +0.39(+2.57%) |
May 08, 2009 | 14.88 | 15.30 | 14.70 | 15.15 | 22,464,694 | +0.35(+2.36%) |
May 07, 2009 | 15.03 | 15.10 | 14.38 | 14.80 | 24,317,740 | -0.05(-0.34%) |
May 06, 2009 | 14.80 | 15.00 | 14.52 | 14.85 | 18,965,884 | +0.11(+0.75%) |
May 05, 2009 | 14.55 | 14.99 | 14.18 | 14.74 | 35,233,120 | +0.56(+3.95%) |
May 04, 2009 | 14.20 | 14.25 | 13.96 | 14.18 | 25,067,804 | +0.04(+0.28%) |
May 01, 2009 | 14.50 | 14.50 | 13.91 | 14.14 | 23,724,750 | -0.15(-1.05%) |
Apr 30, 2009 | 14.12 | 14.60 | 14.12 | 14.29 | 25,868,730 | +0.27(+1.93%) |
Apr 29, 2009 | 13.70 | 14.35 | 13.70 | 14.02 | 16,534,041 | +0.38(+2.79%) |
Apr 28, 2009 | 13.74 | 14.05 | 13.60 | 13.64 | 18,856,468 | -0.25(-1.80%) |
Apr 27, 2009 | 14.48 | 14.55 | 13.88 | 13.89 | 22,602,792 | -0.84(-5.70%) |
Apr 24, 2009 | 14.79 | 14.94 | 14.36 | 14.73 | 25,802,914 | +0.18(+1.24%) |
Apr 23, 2009 | 14.56 | 14.74 | 14.11 | 14.55 | 32,916,448 | +0.07(+0.48%) |
Apr 22, 2009 | 14.62 | 15.39 | 14.41 | 14.48 | 65,375,456 | +0.10(+0.70%) |
Apr 21, 2009 | 13.94 | 14.59 | 13.71 | 14.38 | 53,958,640 | +0.72(+5.27%) |
Apr 20, 2009 | 14.16 | 14.25 | 13.60 | 13.66 | 13,470,419 | -0.73(-5.07%) |
Apr 17, 2009 | 14.43 | 14.52 | 14.03 | 14.39 | 19,804,602 | -0.04(-0.28%) |
Apr 16, 2009 | 14.15 | 14.53 | 14.05 | 14.43 | 19,145,982 | +0.41(+2.92%) |
Apr 15, 2009 | 13.93 | 14.09 | 13.77 | 14.02 | 12,383,182 | -0.05(-0.36%) |
Apr 14, 2009 | 14.40 | 14.42 | 14.00 | 14.07 | 15,151,644 | -0.35(-2.43%) |
Apr 13, 2009 | 14.02 | 14.54 | 13.86 | 14.42 | 35,067,268 | +0.95(+7.05%) |
Apr 09, 2009 | 13.14 | 13.59 | 13.07 | 13.47 | 17,286,716 | +0.55(+4.26%) |
Apr 08, 2009 | 12.90 | 13.01 | 12.75 | 12.92 | 11,240,991 | +0.11(+0.86%) |
Apr 07, 2009 | 13.00 | 13.10 | 12.68 | 12.81 | 12,290,998 | -0.42(-3.17%) |
Apr 06, 2009 | 13.08 | 13.24 | 12.99 | 13.23 | 11,935,651 | -0.11(-0.82%) |
Apr 03, 2009 | 12.95 | 13.39 | 12.78 | 13.34 | 18,539,230 | +0.39(+3.01%) |
Apr 02, 2009 | 13.04 | 13.14 | 12.80 | 12.95 | 28,800,824 | +0.20(+1.57%) |
Apr 01, 2009 | 12.70 | 13.12 | 12.60 | 12.75 | 14,540,383 | -0.06(-0.47%) |
Mar 31, 2009 | 12.76 | 13.10 | 12.67 | 12.81 | 12,058,083 | +0.11(+0.87%) |
Mar 30, 2009 | 12.93 | 13.14 | 12.51 | 12.70 | 16,558,782 | -0.65(-4.87%) |
Mar 26, 2009 | 13.55 | 13.61 | 13.00 | 13.35 | 24,223,368 | -0.20(-1.48%) |
Mar 25, 2009 | 13.69 | 13.88 | 13.35 | 13.55 | 16,746,340 | -0.08(-0.59%) |
Mar 24, 2009 | 13.98 | 14.02 | 13.56 | 13.63 | 17,293,564 | -0.46(-3.26%) |
Mar 23, 2009 | 13.80 | 14.12 | 13.62 | 14.09 | 18,194,648 | +0.49(+3.60%) |
Mar 20, 2009 | 13.63 | 13.87 | 13.51 | 13.60 | 22,081,704 | -0.14(-1.02%) |
Mar 19, 2009 | 13.68 | 14.14 | 13.61 | 13.74 | 25,943,664 | +0.32(+2.38%) |
Mar 18, 2009 | 13.81 | 13.95 | 13.23 | 13.42 | 26,324,240 | -0.57(-4.07%) |
Mar 17, 2009 | 13.35 | 14.04 | 13.22 | 13.99 | 17,552,686 | +0.77(+5.82%) |
Mar 16, 2009 | 13.66 | 13.66 | 13.20 | 13.22 | 19,448,730 | -0.29(-2.15%) |
Mar 13, 2009 | 13.57 | 13.64 | 13.27 | 13.51 | 12,524,502 | -0.09(-0.66%) |
Mar 12, 2009 | 13.35 | 13.60 | 13.10 | 13.60 | 16,682,608 | +0.21(+1.57%) |
Mar 11, 2009 | 13.31 | 13.50 | 13.03 | 13.39 | 17,506,952 | +0.16(+1.21%) |
Mar 10, 2009 | 12.81 | 13.40 | 12.75 | 13.23 | 22,730,888 | +0.57(+4.50%) |
Mar 09, 2009 | 12.85 | 13.45 | 12.55 | 12.66 | 23,122,532 | -0.39(-2.99%) |
Mar 06, 2009 | 12.60 | 13.18 | 12.52 | 13.05 | 30,997,808 | +0.52(+4.15%) |
Mar 05, 2009 | 12.77 | 13.07 | 12.48 | 12.53 | 18,447,624 | -0.63(-4.79%) |
Mar 04, 2009 | 12.72 | 13.49 | 12.51 | 13.16 | 24,076,116 | +0.58(+4.61%) |