Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.84 | 15.99 | 15.61 | 15.98 | 3,281,419 | +0.11(+0.68%) |
May 28, 2009 | 15.97 | 16.08 | 15.59 | 15.87 | 3,429,928 | +0.03(+0.21%) |
May 27, 2009 | 15.97 | 16.25 | 15.84 | 15.84 | 2,695,126 | -0.17(-1.09%) |
May 26, 2009 | 15.34 | 16.04 | 15.33 | 16.01 | 3,091,871 | +0.57(+3.71%) |
May 22, 2009 | 15.50 | 15.63 | 15.39 | 15.44 | 1,639,377 | +0.05(+0.32%) |
May 21, 2009 | 15.33 | 15.50 | 15.23 | 15.39 | 3,192,753 | -0.15(-0.96%) |
May 20, 2009 | 15.70 | 15.85 | 15.52 | 15.54 | 2,157,609 | -0.07(-0.42%) |
May 19, 2009 | 15.54 | 15.74 | 15.40 | 15.60 | 2,634,669 | +0.04(+0.27%) |
May 18, 2009 | 15.32 | 15.60 | 15.14 | 15.56 | 3,576,035 | +0.36(+2.35%) |
May 15, 2009 | 15.11 | 15.33 | 14.98 | 15.21 | 2,538,405 | +0.07(+0.49%) |
May 14, 2009 | 14.99 | 15.18 | 14.89 | 15.13 | 2,767,092 | +0.18(+1.22%) |
May 13, 2009 | 15.03 | 15.22 | 14.89 | 14.95 | 2,664,961 | -0.32(-2.07%) |
May 12, 2009 | 15.62 | 15.62 | 14.88 | 15.26 | 5,195,295 | -0.23(-1.50%) |
May 11, 2009 | 15.35 | 15.59 | 15.26 | 15.50 | 3,604,023 | -0.15(-0.95%) |
May 08, 2009 | 15.61 | 16.02 | 15.40 | 15.64 | 6,153,377 | +0.30(+1.95%) |
May 07, 2009 | 15.50 | 15.54 | 15.26 | 15.35 | 5,308,701 | +0.08(+0.54%) |
May 06, 2009 | 15.45 | 15.50 | 15.12 | 15.26 | 6,035,348 | -0.04(-0.27%) |
May 05, 2009 | 14.99 | 15.34 | 14.79 | 15.30 | 8,674,331 | +0.41(+2.79%) |
May 04, 2009 | 14.92 | 14.96 | 14.53 | 14.89 | 5,340,300 | +0.16(+1.07%) |
May 01, 2009 | 14.80 | 14.80 | 14.58 | 14.73 | 4,775,193 | -0.07(-0.50%) |
Apr 30, 2009 | 15.28 | 15.40 | 14.80 | 14.81 | 4,650,029 | -0.41(-2.73%) |
Apr 29, 2009 | 15.60 | 15.68 | 15.01 | 15.22 | 6,859,643 | -0.31(-1.98%) |
Apr 28, 2009 | 15.34 | 15.78 | 15.22 | 15.53 | 3,881,074 | -0.11(-0.69%) |
Apr 27, 2009 | 15.59 | 16.05 | 15.31 | 15.64 | 5,018,590 | -0.17(-1.05%) |
Apr 24, 2009 | 16.12 | 16.12 | 15.67 | 15.80 | 4,651,390 | -0.13(-0.83%) |
Apr 23, 2009 | 15.84 | 16.08 | 15.64 | 15.94 | 4,416,374 | +0.10(+0.63%) |
Apr 22, 2009 | 15.72 | 16.30 | 15.68 | 15.84 | 6,135,468 | -0.07(-0.42%) |
Apr 21, 2009 | 15.63 | 15.99 | 15.55 | 15.90 | 4,508,517 | +0.16(+1.00%) |
Apr 20, 2009 | 16.08 | 16.15 | 15.73 | 15.74 | 4,602,039 | -0.61(-3.75%) |
Apr 17, 2009 | 16.62 | 16.67 | 14.41 | 16.36 | 19,974,432 | -0.17(-1.00%) |
Apr 16, 2009 | 16.23 | 16.59 | 16.08 | 16.52 | 4,698,091 | +0.38(+2.36%) |
Apr 15, 2009 | 16.20 | 16.23 | 15.94 | 16.14 | 5,730,201 | -0.28(-1.72%) |
Apr 14, 2009 | 16.08 | 16.59 | 16.07 | 16.42 | 4,789,855 | +0.25(+1.54%) |
Apr 13, 2009 | 15.94 | 16.27 | 15.94 | 16.18 | 7,048,030 | -0.05(-0.31%) |
Apr 09, 2009 | 16.01 | 16.26 | 15.87 | 16.23 | 8,764,565 | +0.41(+2.62%) |
Apr 08, 2009 | 15.91 | 15.99 | 15.69 | 15.81 | 8,293,986 | +0.01(+0.05%) |
Apr 07, 2009 | 15.01 | 15.98 | 15.01 | 15.80 | 9,691,667 | +0.39(+2.53%) |
Apr 06, 2009 | 14.62 | 15.47 | 14.62 | 15.41 | 9,712,617 | +0.61(+4.15%) |
Apr 03, 2009 | 14.63 | 14.82 | 14.43 | 14.80 | 8,265,789 | +0.12(+0.79%) |
Apr 02, 2009 | 14.34 | 14.76 | 14.09 | 14.68 | 11,763,422 | +0.68(+4.86%) |
Apr 01, 2009 | 14.06 | 14.72 | 13.77 | 14.00 | 27,294,124 | -1.10(-7.25%) |
Mar 31, 2009 | 14.93 | 15.31 | 14.80 | 15.10 | 3,155,553 | +0.32(+2.13%) |
Mar 30, 2009 | 14.53 | 14.83 | 14.38 | 14.78 | 2,680,770 | -0.50(-3.26%) |
Mar 26, 2009 | 15.02 | 15.41 | 14.99 | 15.28 | 2,434,307 | +0.32(+2.16%) |
Mar 25, 2009 | 14.99 | 15.20 | 14.58 | 14.96 | 2,851,022 | +0.22(+1.46%) |
Mar 24, 2009 | 15.16 | 15.29 | 14.74 | 14.74 | 2,622,145 | -0.65(-4.21%) |
Mar 23, 2009 | 14.96 | 15.40 | 14.92 | 15.39 | 3,295,126 | +0.83(+5.70%) |
Mar 20, 2009 | 14.64 | 15.00 | 14.49 | 14.56 | 2,992,467 | -0.13(-0.88%) |
Mar 19, 2009 | 14.56 | 14.92 | 14.61 | 14.69 | 2,157,473 | -0.14(-0.96%) |
Mar 18, 2009 | 14.56 | 14.92 | 14.23 | 14.83 | 2,666,438 | +0.33(+2.27%) |
Mar 17, 2009 | 14.18 | 14.51 | 14.05 | 14.50 | 2,404,303 | +0.37(+2.64%) |
Mar 16, 2009 | 14.20 | 14.43 | 14.08 | 14.13 | 2,960,876 | -0.07(-0.47%) |
Mar 13, 2009 | 13.96 | 14.50 | 13.96 | 14.19 | 0 | +0.11(+0.77%) |
Mar 12, 2009 | 13.51 | 14.12 | 13.31 | 14.09 | 2,767,358 | +0.37(+2.72%) |
Mar 11, 2009 | 13.70 | 13.86 | 13.53 | 13.71 | 2,060,350 | +0.12(+0.85%) |
Mar 10, 2009 | 13.17 | 13.65 | 12.90 | 13.60 | 3,180,351 | +0.72(+5.61%) |
Mar 09, 2009 | 13.60 | 13.63 | 12.79 | 12.87 | 3,417,292 | -0.72(-5.31%) |
Mar 06, 2009 | 13.72 | 13.73 | 13.15 | 13.60 | 0 | -0.02(-0.18%) |
Mar 05, 2009 | 13.62 | 14.08 | 13.50 | 13.62 | 3,321,653 | -0.46(-3.30%) |
Mar 04, 2009 | 14.04 | 14.37 | 13.89 | 14.09 | 4,597,509 | +0.08(+0.59%) |