Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.89 | 16.19 | 15.69 | 16.15 | 7,145,352 | +0.18(+1.12%) |
May 28, 2009 | 15.77 | 16.00 | 15.38 | 15.97 | 7,715,304 | +0.25(+1.59%) |
May 27, 2009 | 15.60 | 16.02 | 15.56 | 15.72 | 8,453,395 | +0.09(+0.55%) |
May 26, 2009 | 14.75 | 15.78 | 14.75 | 15.63 | 10,517,728 | +0.64(+4.26%) |
May 22, 2009 | 14.93 | 15.21 | 14.63 | 15.00 | 7,480,218 | +0.08(+0.52%) |
May 21, 2009 | 15.12 | 15.21 | 14.68 | 14.92 | 9,084,162 | -0.34(-2.25%) |
May 20, 2009 | 15.46 | 15.92 | 15.21 | 15.26 | 10,770,010 | -0.05(-0.31%) |
May 19, 2009 | 14.80 | 15.52 | 14.58 | 15.31 | 11,795,317 | +0.30(+2.02%) |
May 18, 2009 | 14.64 | 15.01 | 14.57 | 15.00 | 8,212,878 | +0.27(+1.85%) |
May 15, 2009 | 14.73 | 14.86 | 14.45 | 14.73 | 12,486,573 | -0.06(-0.42%) |
May 14, 2009 | 14.36 | 15.01 | 14.31 | 14.79 | 11,096,844 | +0.48(+3.37%) |
May 13, 2009 | 14.42 | 14.64 | 14.15 | 14.31 | 8,484,187 | -0.25(-1.71%) |
May 12, 2009 | 14.85 | 14.90 | 14.26 | 14.56 | 8,460,765 | -0.21(-1.42%) |
May 11, 2009 | 14.42 | 15.07 | 14.14 | 14.77 | 9,085,833 | +0.19(+1.34%) |
May 08, 2009 | 15.07 | 15.22 | 14.30 | 14.57 | 15,015,513 | -0.49(-3.26%) |
May 07, 2009 | 16.16 | 16.16 | 14.84 | 15.07 | 13,747,187 | -1.02(-6.34%) |
May 06, 2009 | 15.97 | 16.27 | 15.58 | 16.09 | 9,660,959 | +0.03(+0.19%) |
May 05, 2009 | 16.36 | 16.39 | 15.75 | 16.05 | 12,031,746 | -0.35(-2.16%) |
May 04, 2009 | 16.38 | 16.72 | 16.04 | 16.41 | 7,284,819 | +0.49(+3.06%) |
May 01, 2009 | 16.06 | 16.09 | 15.56 | 15.92 | 6,736,542 | +0.01(+0.05%) |
Apr 30, 2009 | 15.71 | 16.26 | 15.57 | 15.91 | 9,929,278 | +0.40(+2.56%) |
Apr 29, 2009 | 15.59 | 15.76 | 15.42 | 15.52 | 8,958,670 | -0.01(-0.05%) |
Apr 28, 2009 | 15.66 | 15.79 | 15.45 | 15.52 | 7,828,897 | -0.15(-0.94%) |
Apr 27, 2009 | 15.37 | 15.85 | 15.31 | 15.67 | 9,231,814 | -0.07(-0.45%) |
Apr 24, 2009 | 15.49 | 15.84 | 15.03 | 15.74 | 13,175,114 | +0.37(+2.38%) |
Apr 23, 2009 | 16.01 | 16.11 | 14.87 | 15.38 | 21,179,890 | -0.92(-5.64%) |
Apr 22, 2009 | 15.73 | 16.77 | 15.65 | 16.30 | 15,602,002 | +0.17(+1.06%) |
Apr 21, 2009 | 15.98 | 16.30 | 15.66 | 16.12 | 12,620,264 | +0.11(+0.68%) |
Apr 20, 2009 | 16.39 | 16.61 | 15.97 | 16.02 | 12,830,101 | -0.79(-4.68%) |
Apr 17, 2009 | 16.87 | 16.93 | 16.46 | 16.80 | 9,779,591 | -0.12(-0.74%) |
Apr 16, 2009 | 16.17 | 17.05 | 16.16 | 16.93 | 13,286,446 | +0.90(+5.59%) |
Apr 15, 2009 | 15.87 | 16.05 | 15.69 | 16.03 | 9,715,459 | -0.09(-0.58%) |
Apr 14, 2009 | 15.81 | 16.30 | 15.64 | 16.12 | 11,988,116 | +0.31(+1.97%) |
Apr 13, 2009 | 15.96 | 15.96 | 15.31 | 15.81 | 12,005,920 | -0.07(-0.44%) |
Apr 09, 2009 | 15.63 | 15.95 | 15.56 | 15.88 | 7,375,307 | +0.54(+3.50%) |
Apr 08, 2009 | 15.14 | 15.49 | 14.94 | 15.35 | 7,267,291 | +0.41(+2.76%) |
Apr 07, 2009 | 15.16 | 15.29 | 14.79 | 14.93 | 7,409,520 | -0.47(-3.03%) |
Apr 06, 2009 | 15.30 | 15.47 | 14.97 | 15.40 | 7,845,787 | -0.16(-1.05%) |
Apr 03, 2009 | 15.45 | 15.59 | 15.09 | 15.56 | 9,380,099 | +0.00(+0.00%) |
Apr 02, 2009 | 15.35 | 15.81 | 15.24 | 15.56 | 9,767,676 | +0.47(+3.09%) |
Apr 01, 2009 | 14.79 | 15.13 | 14.59 | 15.10 | 11,079,618 | +0.18(+1.20%) |
Mar 31, 2009 | 15.04 | 15.26 | 14.71 | 14.92 | 12,000,621 | -0.07(-0.47%) |
Mar 30, 2009 | 14.99 | 15.05 | 14.66 | 14.99 | 12,142,503 | -0.88(-5.54%) |
Mar 26, 2009 | 15.89 | 16.00 | 15.53 | 15.87 | 13,684,232 | +0.34(+2.21%) |
Mar 25, 2009 | 15.56 | 15.96 | 15.17 | 15.52 | 13,299,458 | +0.18(+1.17%) |
Mar 24, 2009 | 15.52 | 15.61 | 15.25 | 15.35 | 9,028,672 | -0.43(-2.71%) |
Mar 23, 2009 | 15.35 | 15.78 | 15.19 | 15.77 | 10,021,668 | +0.75(+4.97%) |
Mar 20, 2009 | 15.46 | 15.69 | 14.80 | 15.03 | 16,376,042 | -0.48(-3.11%) |
Mar 19, 2009 | 15.82 | 16.02 | 15.41 | 15.51 | 15,185,671 | -0.15(-0.94%) |
Mar 18, 2009 | 15.27 | 15.90 | 15.03 | 15.66 | 22,896,782 | +0.58(+3.82%) |
Mar 17, 2009 | 14.40 | 15.12 | 14.31 | 15.08 | 11,260,351 | +0.76(+5.33%) |
Mar 16, 2009 | 14.98 | 15.03 | 14.22 | 14.32 | 16,326,266 | -0.65(-4.32%) |
Mar 13, 2009 | 14.84 | 15.02 | 14.58 | 14.96 | 11,885,379 | +0.09(+0.58%) |
Mar 12, 2009 | 14.43 | 14.96 | 14.31 | 14.88 | 14,071,159 | +0.45(+3.13%) |
Mar 11, 2009 | 14.29 | 14.54 | 14.12 | 14.43 | 11,850,624 | +0.24(+1.70%) |
Mar 10, 2009 | 13.52 | 14.21 | 13.52 | 14.19 | 14,992,719 | +0.71(+5.26%) |
Mar 09, 2009 | 13.78 | 14.26 | 13.43 | 13.48 | 15,013,018 | -0.40(-2.86%) |
Mar 06, 2009 | 14.31 | 14.51 | 13.43 | 13.87 | 14,609,517 | -0.27(-1.93%) |
Mar 05, 2009 | 14.36 | 14.67 | 14.04 | 14.15 | 19,478,030 | -0.27(-1.89%) |
Mar 04, 2009 | 13.92 | 14.59 | 13.87 | 14.42 | 18,953,960 | +1.41(+10.83%) |