Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.44 | 16.47 | 16.24 | 16.38 | 3,554,471 | +0.10(+0.63%) |
May 28, 2009 | 16.42 | 16.44 | 16.15 | 16.27 | 4,015,125 | -0.10(-0.62%) |
May 27, 2009 | 16.43 | 16.57 | 16.31 | 16.38 | 5,063,876 | -0.03(-0.18%) |
May 26, 2009 | 16.14 | 16.49 | 16.13 | 16.41 | 6,464,754 | +0.31(+1.93%) |
May 22, 2009 | 16.21 | 16.26 | 16.07 | 16.09 | 4,960,572 | -0.09(-0.54%) |
May 21, 2009 | 16.12 | 16.29 | 16.03 | 16.18 | 7,046,506 | +0.20(+1.28%) |
May 20, 2009 | 16.12 | 16.15 | 15.95 | 15.98 | 6,128,547 | +0.17(+1.04%) |
May 19, 2009 | 15.89 | 15.91 | 15.77 | 15.81 | 7,458,454 | +0.07(+0.46%) |
May 18, 2009 | 15.66 | 15.76 | 15.51 | 15.74 | 5,281,943 | +0.30(+1.95%) |
May 15, 2009 | 15.66 | 15.69 | 15.35 | 15.44 | 5,624,862 | -0.19(-1.21%) |
May 14, 2009 | 15.63 | 15.74 | 15.55 | 15.63 | 8,216,351 | +0.22(+1.45%) |
May 13, 2009 | 15.79 | 15.82 | 15.37 | 15.40 | 5,872,522 | -0.14(-0.91%) |
May 12, 2009 | 15.51 | 15.65 | 15.38 | 15.55 | 7,357,624 | +0.51(+3.43%) |
May 11, 2009 | 15.03 | 15.14 | 14.95 | 15.03 | 3,897,685 | +0.01(+0.10%) |
May 08, 2009 | 15.04 | 15.05 | 14.93 | 15.02 | 5,902,518 | +0.08(+0.52%) |
May 07, 2009 | 14.96 | 15.05 | 14.84 | 14.94 | 4,645,959 | -0.15(-0.97%) |
May 06, 2009 | 15.23 | 15.25 | 14.91 | 15.08 | 5,339,900 | +0.24(+1.60%) |
May 05, 2009 | 14.93 | 15.01 | 14.75 | 14.85 | 3,719,823 | -0.19(-1.26%) |
May 04, 2009 | 14.98 | 15.07 | 14.77 | 15.04 | 4,742,165 | +0.17(+1.11%) |
May 01, 2009 | 14.97 | 14.97 | 14.79 | 14.87 | 3,932,871 | -0.07(-0.49%) |
Apr 30, 2009 | 15.19 | 15.22 | 14.87 | 14.94 | 6,516,995 | -0.04(-0.29%) |
Apr 29, 2009 | 14.89 | 15.03 | 14.79 | 14.99 | 7,424,091 | +0.13(+0.88%) |
Apr 28, 2009 | 15.19 | 15.30 | 14.84 | 14.86 | 11,468,538 | -0.48(-3.11%) |
Apr 27, 2009 | 15.00 | 15.51 | 14.92 | 15.33 | 24,621,218 | +1.08(+7.57%) |
Apr 24, 2009 | 14.30 | 14.39 | 14.14 | 14.25 | 4,800,843 | +0.11(+0.79%) |
Apr 23, 2009 | 14.04 | 14.18 | 13.93 | 14.14 | 6,406,875 | -0.09(-0.61%) |
Apr 22, 2009 | 14.45 | 14.52 | 14.21 | 14.23 | 7,208,748 | -0.77(-5.12%) |
Apr 21, 2009 | 14.55 | 15.04 | 14.54 | 15.00 | 4,531,195 | +0.40(+2.73%) |
Apr 20, 2009 | 14.72 | 14.83 | 14.55 | 14.60 | 6,348,882 | -0.26(-1.77%) |
Apr 17, 2009 | 14.98 | 15.02 | 14.80 | 14.86 | 4,489,816 | -0.11(-0.75%) |
Apr 16, 2009 | 14.90 | 15.02 | 14.82 | 14.97 | 4,870,637 | -0.00(-0.03%) |
Apr 15, 2009 | 14.85 | 14.99 | 14.78 | 14.98 | 5,142,888 | +0.36(+2.46%) |
Apr 14, 2009 | 14.60 | 14.63 | 14.53 | 14.62 | 7,284,108 | +0.08(+0.53%) |
Apr 13, 2009 | 14.40 | 14.69 | 14.40 | 14.54 | 4,787,650 | +0.14(+0.98%) |
Apr 09, 2009 | 14.42 | 14.44 | 14.29 | 14.40 | 4,379,735 | -0.20(-1.40%) |
Apr 08, 2009 | 14.65 | 14.72 | 14.46 | 14.60 | 3,157,952 | -0.09(-0.63%) |
Apr 07, 2009 | 14.88 | 14.88 | 14.63 | 14.70 | 5,402,320 | -0.05(-0.36%) |
Apr 06, 2009 | 14.84 | 15.05 | 14.66 | 14.75 | 4,587,610 | -0.36(-2.41%) |
Apr 03, 2009 | 15.27 | 15.31 | 14.97 | 15.11 | 2,572,167 | -0.16(-1.02%) |
Apr 02, 2009 | 15.09 | 15.44 | 15.08 | 15.27 | 4,074,600 | +0.17(+1.13%) |
Apr 01, 2009 | 14.78 | 15.15 | 14.72 | 15.10 | 4,923,907 | +0.00(+0.03%) |
Mar 31, 2009 | 15.00 | 15.26 | 14.85 | 15.09 | 4,092,583 | +0.49(+3.33%) |
Mar 30, 2009 | 14.36 | 14.61 | 14.27 | 14.61 | 4,652,888 | -0.23(-1.57%) |
Mar 26, 2009 | 14.79 | 14.94 | 14.66 | 14.84 | 4,297,115 | +0.22(+1.53%) |
Mar 25, 2009 | 14.40 | 14.67 | 14.35 | 14.62 | 5,977,615 | +0.38(+2.66%) |
Mar 24, 2009 | 14.56 | 14.60 | 14.24 | 14.24 | 4,199,967 | -0.23(-1.58%) |
Mar 23, 2009 | 14.29 | 14.48 | 14.25 | 14.47 | 4,993,934 | +0.31(+2.16%) |
Mar 20, 2009 | 14.30 | 14.45 | 14.08 | 14.16 | 4,120,389 | +0.07(+0.52%) |
Mar 19, 2009 | 14.28 | 14.29 | 14.00 | 14.09 | 4,712,072 | -0.17(-1.16%) |
Mar 18, 2009 | 13.89 | 14.42 | 13.84 | 14.25 | 6,007,214 | +0.03(+0.24%) |
Mar 17, 2009 | 14.06 | 14.24 | 13.95 | 14.22 | 5,574,538 | -0.09(-0.61%) |
Mar 16, 2009 | 14.59 | 14.76 | 14.26 | 14.31 | 5,308,775 | +0.16(+1.13%) |
Mar 13, 2009 | 14.17 | 14.24 | 13.95 | 14.15 | 0 | +0.03(+0.21%) |
Mar 12, 2009 | 13.76 | 14.14 | 13.61 | 14.12 | 4,870,462 | +0.57(+4.23%) |
Mar 11, 2009 | 13.64 | 13.74 | 13.39 | 13.54 | 3,814,468 | -0.09(-0.64%) |
Mar 10, 2009 | 13.30 | 13.68 | 13.26 | 13.63 | 5,154,189 | +0.38(+2.90%) |
Mar 09, 2009 | 13.38 | 13.58 | 13.19 | 13.25 | 8,084,993 | -0.71(-5.11%) |
Mar 06, 2009 | 14.27 | 14.37 | 13.77 | 13.96 | 0 | +0.21(+1.55%) |
Mar 05, 2009 | 14.08 | 14.13 | 13.74 | 13.75 | 5,581,872 | -0.30(-2.11%) |
Mar 04, 2009 | 13.96 | 14.21 | 13.79 | 14.04 | 4,956,485 | +0.15(+1.05%) |