Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.01 | 15.16 | 14.80 | 15.14 | 3,461,929 | +0.10(+0.68%) |
May 28, 2009 | 15.14 | 15.25 | 14.77 | 15.04 | 3,618,607 | +0.03(+0.21%) |
May 27, 2009 | 15.14 | 15.41 | 15.01 | 15.01 | 2,843,384 | -0.17(-1.09%) |
May 26, 2009 | 14.54 | 15.21 | 14.53 | 15.18 | 3,261,954 | +0.54(+3.71%) |
May 22, 2009 | 14.69 | 14.81 | 14.59 | 14.63 | 1,729,559 | +0.05(+0.32%) |
May 21, 2009 | 14.53 | 14.69 | 14.44 | 14.59 | 3,368,386 | -0.14(-0.96%) |
May 20, 2009 | 14.88 | 15.03 | 14.71 | 14.73 | 2,276,299 | -0.06(-0.43%) |
May 19, 2009 | 14.73 | 14.92 | 14.60 | 14.79 | 2,779,601 | +0.04(+0.27%) |
May 18, 2009 | 14.52 | 14.78 | 14.35 | 14.75 | 3,772,752 | +0.34(+2.35%) |
May 15, 2009 | 14.32 | 14.53 | 14.20 | 14.41 | 2,678,042 | +0.07(+0.49%) |
May 14, 2009 | 14.21 | 14.39 | 14.11 | 14.34 | 2,919,309 | +0.17(+1.22%) |
May 13, 2009 | 14.25 | 14.43 | 14.11 | 14.17 | 2,811,560 | -0.30(-2.07%) |
May 12, 2009 | 14.81 | 14.81 | 14.10 | 14.47 | 5,481,087 | -0.22(-1.50%) |
May 11, 2009 | 14.55 | 14.78 | 14.47 | 14.69 | 3,802,279 | -0.14(-0.95%) |
May 08, 2009 | 14.80 | 15.18 | 14.59 | 14.83 | 6,491,872 | +0.28(+1.95%) |
May 07, 2009 | 14.70 | 14.73 | 14.47 | 14.55 | 5,600,731 | +0.08(+0.54%) |
May 06, 2009 | 14.64 | 14.70 | 14.33 | 14.47 | 6,367,351 | -0.04(-0.27%) |
May 05, 2009 | 14.21 | 14.54 | 14.02 | 14.51 | 9,151,504 | +0.39(+2.79%) |
May 04, 2009 | 14.15 | 14.18 | 13.78 | 14.11 | 5,634,069 | +0.15(+1.07%) |
May 01, 2009 | 14.03 | 14.03 | 13.82 | 13.96 | 5,037,875 | -0.07(-0.50%) |
Apr 30, 2009 | 14.48 | 14.60 | 14.03 | 14.04 | 4,905,826 | -0.39(-2.73%) |
Apr 29, 2009 | 14.78 | 14.86 | 14.23 | 14.43 | 7,236,990 | -0.29(-1.98%) |
Apr 28, 2009 | 14.54 | 14.96 | 14.43 | 14.72 | 4,094,571 | -0.10(-0.69%) |
Apr 27, 2009 | 14.77 | 15.21 | 14.51 | 14.82 | 5,294,661 | -0.16(-1.05%) |
Apr 24, 2009 | 15.28 | 15.28 | 14.85 | 14.98 | 4,907,262 | -0.13(-0.83%) |
Apr 23, 2009 | 15.01 | 15.24 | 14.83 | 15.10 | 4,659,317 | +0.09(+0.63%) |
Apr 22, 2009 | 14.90 | 15.45 | 14.86 | 15.01 | 6,472,978 | -0.06(-0.42%) |
Apr 21, 2009 | 14.81 | 15.16 | 14.74 | 15.07 | 4,756,530 | +0.15(+1.00%) |
Apr 20, 2009 | 15.25 | 15.31 | 14.91 | 14.92 | 4,855,196 | -0.58(-3.75%) |
Apr 17, 2009 | 15.76 | 15.80 | 13.66 | 15.51 | 21,073,220 | -0.16(-1.00%) |
Apr 16, 2009 | 15.39 | 15.73 | 15.25 | 15.66 | 4,956,532 | +0.36(+2.36%) |
Apr 15, 2009 | 15.36 | 15.38 | 15.11 | 15.30 | 6,045,418 | -0.27(-1.72%) |
Apr 14, 2009 | 15.24 | 15.73 | 15.23 | 15.57 | 5,053,344 | +0.24(+1.54%) |
Apr 13, 2009 | 15.11 | 15.42 | 15.11 | 15.33 | 7,435,741 | -0.05(-0.31%) |
Apr 09, 2009 | 15.18 | 15.41 | 15.04 | 15.38 | 9,246,702 | +0.39(+2.62%) |
Apr 08, 2009 | 15.08 | 15.16 | 14.87 | 14.99 | 8,750,236 | +0.01(+0.05%) |
Apr 07, 2009 | 14.22 | 15.14 | 14.22 | 14.98 | 10,224,802 | +0.37(+2.53%) |
Apr 06, 2009 | 13.85 | 14.66 | 13.85 | 14.61 | 10,246,905 | +0.58(+4.15%) |
Apr 03, 2009 | 13.87 | 14.04 | 13.68 | 14.03 | 8,720,488 | +0.11(+0.79%) |
Apr 02, 2009 | 13.59 | 13.99 | 13.36 | 13.92 | 12,410,525 | +0.64(+4.86%) |
Apr 01, 2009 | 13.33 | 13.95 | 13.05 | 13.27 | 28,795,566 | -1.04(-7.25%) |
Mar 31, 2009 | 14.15 | 14.51 | 14.03 | 14.31 | 3,329,139 | +0.30(+2.13%) |
Mar 30, 2009 | 13.78 | 14.06 | 13.63 | 14.01 | 2,828,238 | -0.47(-3.26%) |
Mar 26, 2009 | 14.24 | 14.61 | 14.21 | 14.48 | 2,568,218 | +0.31(+2.16%) |
Mar 25, 2009 | 14.21 | 14.40 | 13.82 | 14.18 | 3,007,856 | +0.20(+1.46%) |
Mar 24, 2009 | 14.37 | 14.49 | 13.97 | 13.97 | 2,766,389 | -0.61(-4.20%) |
Mar 23, 2009 | 14.18 | 14.59 | 14.14 | 14.59 | 3,476,390 | +0.79(+5.70%) |
Mar 20, 2009 | 13.88 | 14.22 | 13.74 | 13.80 | 3,157,082 | -0.12(-0.88%) |
Mar 19, 2009 | 13.80 | 14.15 | 13.85 | 13.92 | 2,276,155 | -0.13(-0.96%) |
Mar 18, 2009 | 13.80 | 14.14 | 13.49 | 14.06 | 2,813,118 | +0.31(+2.27%) |
Mar 17, 2009 | 13.45 | 13.75 | 13.32 | 13.74 | 2,536,563 | +0.35(+2.64%) |
Mar 16, 2009 | 13.46 | 13.67 | 13.34 | 13.39 | 3,123,753 | -0.06(-0.47%) |
Mar 13, 2009 | 13.23 | 13.74 | 13.23 | 13.45 | 0 | +0.10(+0.77%) |
Mar 12, 2009 | 12.81 | 13.38 | 12.61 | 13.35 | 2,919,589 | +0.35(+2.72%) |
Mar 11, 2009 | 12.98 | 13.14 | 12.82 | 13.00 | 2,173,689 | +0.11(+0.85%) |
Mar 10, 2009 | 12.49 | 12.94 | 12.23 | 12.89 | 3,355,301 | +0.68(+5.61%) |
Mar 09, 2009 | 12.89 | 12.92 | 12.12 | 12.20 | 3,605,276 | -0.68(-5.31%) |
Mar 06, 2009 | 13.01 | 13.01 | 12.46 | 12.89 | 0 | -0.02(-0.18%) |
Mar 05, 2009 | 12.91 | 13.34 | 12.79 | 12.91 | 3,504,376 | -0.44(-3.30%) |
Mar 04, 2009 | 13.30 | 13.62 | 13.17 | 13.35 | 4,850,417 | +0.08(+0.59%) |