Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.55 | 15.70 | 15.34 | 15.68 | 20,943,228 | +0.16(+1.03%) |
May 28, 2009 | 15.39 | 15.62 | 15.37 | 15.52 | 17,090,806 | +0.07(+0.47%) |
May 27, 2009 | 15.49 | 15.57 | 15.41 | 15.45 | 17,099,078 | -0.06(-0.40%) |
May 26, 2009 | 15.40 | 15.63 | 15.19 | 15.51 | 21,471,518 | +0.22(+1.43%) |
May 22, 2009 | 15.15 | 15.50 | 15.08 | 15.29 | 21,389,614 | +0.22(+1.43%) |
May 21, 2009 | 14.97 | 15.11 | 14.89 | 15.08 | 18,149,306 | +0.08(+0.56%) |
May 20, 2009 | 15.04 | 15.25 | 14.96 | 14.99 | 28,727,950 | +0.07(+0.47%) |
May 19, 2009 | 15.05 | 15.16 | 14.88 | 14.92 | 22,836,476 | -0.11(-0.74%) |
May 18, 2009 | 15.17 | 15.25 | 14.92 | 15.03 | 29,038,636 | -0.04(-0.28%) |
May 15, 2009 | 15.50 | 15.54 | 15.05 | 15.08 | 45,744,376 | -0.46(-2.94%) |
May 14, 2009 | 15.82 | 15.85 | 15.53 | 15.53 | 27,602,194 | -0.30(-1.91%) |
May 13, 2009 | 15.71 | 16.12 | 15.67 | 15.83 | 22,494,302 | +0.03(+0.20%) |
May 12, 2009 | 15.68 | 15.95 | 15.63 | 15.80 | 26,321,460 | +0.19(+1.20%) |
May 11, 2009 | 15.65 | 15.81 | 15.49 | 15.61 | 18,594,218 | -0.02(-0.13%) |
May 08, 2009 | 15.71 | 15.83 | 15.54 | 15.64 | 27,959,902 | +0.11(+0.69%) |
May 07, 2009 | 15.05 | 15.58 | 14.96 | 15.53 | 36,768,540 | +0.59(+3.94%) |
May 06, 2009 | 15.18 | 15.31 | 14.75 | 14.94 | 28,708,432 | -0.28(-1.83%) |
May 05, 2009 | 15.03 | 15.31 | 15.01 | 15.22 | 26,951,150 | +0.19(+1.27%) |
May 04, 2009 | 14.74 | 15.06 | 14.65 | 15.03 | 33,581,912 | +0.58(+4.00%) |
May 01, 2009 | 14.60 | 14.63 | 14.36 | 14.45 | 25,506,134 | -0.11(-0.79%) |
Apr 30, 2009 | 14.96 | 14.99 | 14.40 | 14.56 | 48,403,504 | -0.27(-1.81%) |
Apr 29, 2009 | 15.01 | 15.03 | 14.75 | 14.83 | 23,297,956 | -0.14(-0.91%) |
Apr 28, 2009 | 14.98 | 15.11 | 14.93 | 14.97 | 19,952,506 | -0.05(-0.35%) |
Apr 27, 2009 | 14.96 | 15.26 | 14.92 | 15.02 | 22,293,496 | +0.02(+0.16%) |
Apr 24, 2009 | 15.16 | 15.28 | 14.92 | 15.00 | 26,751,326 | -0.09(-0.62%) |
Apr 23, 2009 | 14.81 | 15.12 | 14.62 | 15.09 | 30,389,682 | +0.30(+2.02%) |
Apr 22, 2009 | 15.36 | 15.36 | 14.76 | 14.79 | 39,705,832 | -0.63(-4.06%) |
Apr 21, 2009 | 15.39 | 15.64 | 15.27 | 15.42 | 26,956,506 | +0.07(+0.48%) |
Apr 20, 2009 | 15.28 | 15.47 | 15.22 | 15.34 | 35,527,348 | +0.07(+0.46%) |
Apr 17, 2009 | 14.92 | 15.36 | 14.85 | 15.27 | 44,263,104 | +0.42(+2.81%) |
Apr 16, 2009 | 14.96 | 15.00 | 14.71 | 14.86 | 41,785,064 | +0.01(+0.07%) |
Apr 15, 2009 | 15.11 | 15.39 | 14.57 | 14.85 | 76,846,136 | -0.71(-4.59%) |
Apr 14, 2009 | 15.50 | 15.62 | 15.37 | 15.56 | 39,051,672 | +0.11(+0.74%) |
Apr 13, 2009 | 15.26 | 15.67 | 15.25 | 15.44 | 28,910,964 | +0.12(+0.79%) |
Apr 09, 2009 | 15.47 | 15.47 | 14.92 | 15.32 | 43,074,412 | +0.13(+0.82%) |
Apr 08, 2009 | 15.06 | 15.49 | 14.99 | 15.20 | 44,778,532 | +0.26(+1.75%) |
Apr 07, 2009 | 15.00 | 15.20 | 14.83 | 14.94 | 37,412,204 | -0.15(-1.01%) |
Apr 06, 2009 | 15.26 | 15.42 | 14.88 | 15.09 | 48,974,696 | -0.26(-1.72%) |
Apr 03, 2009 | 15.85 | 16.06 | 15.23 | 15.35 | 40,143,768 | -0.44(-2.78%) |
Apr 02, 2009 | 16.52 | 16.52 | 15.78 | 15.79 | 50,437,208 | -0.46(-2.83%) |
Apr 01, 2009 | 16.40 | 16.40 | 16.01 | 16.25 | 35,002,300 | -0.35(-2.10%) |
Mar 31, 2009 | 16.79 | 16.98 | 16.58 | 16.60 | 29,671,790 | -0.07(-0.40%) |
Mar 30, 2009 | 16.25 | 16.75 | 16.23 | 16.67 | 40,687,304 | +0.50(+3.10%) |
Mar 26, 2009 | 16.16 | 16.17 | 15.57 | 16.16 | 48,079,136 | +0.15(+0.91%) |
Mar 25, 2009 | 16.31 | 16.36 | 15.67 | 16.02 | 56,533,456 | -0.15(-0.93%) |
Mar 24, 2009 | 16.83 | 17.02 | 16.06 | 16.17 | 44,280,132 | -0.80(-4.72%) |
Mar 23, 2009 | 16.69 | 16.97 | 16.68 | 16.97 | 20,443,038 | +0.42(+2.57%) |
Mar 20, 2009 | 16.70 | 16.79 | 16.45 | 16.54 | 27,345,048 | +0.09(+0.52%) |
Mar 19, 2009 | 17.05 | 17.05 | 16.36 | 16.46 | 26,649,318 | -0.47(-2.75%) |
Mar 18, 2009 | 17.02 | 17.24 | 16.82 | 16.92 | 24,763,200 | -0.18(-1.04%) |
Mar 17, 2009 | 16.68 | 17.11 | 16.63 | 17.10 | 30,988,320 | +0.45(+2.70%) |
Mar 16, 2009 | 16.45 | 16.85 | 16.45 | 16.65 | 33,151,144 | +0.35(+2.13%) |
Mar 13, 2009 | 16.34 | 16.42 | 16.01 | 16.30 | 0 | +0.07(+0.43%) |
Mar 12, 2009 | 15.44 | 16.45 | 15.35 | 16.23 | 37,549,560 | +0.76(+4.90%) |
Mar 11, 2009 | 16.46 | 16.46 | 15.46 | 15.48 | 42,368,400 | -0.87(-5.34%) |
Mar 10, 2009 | 16.46 | 16.51 | 16.13 | 16.35 | 33,124,738 | +0.11(+0.71%) |
Mar 09, 2009 | 16.16 | 16.47 | 16.05 | 16.23 | 28,635,120 | -0.08(-0.51%) |
Mar 06, 2009 | 16.13 | 16.44 | 16.01 | 16.32 | 0 | +0.30(+1.85%) |
Mar 05, 2009 | 16.15 | 16.44 | 15.89 | 16.02 | 28,091,152 | -0.40(-2.42%) |
Mar 04, 2009 | 16.18 | 16.66 | 15.84 | 16.42 | 33,998,200 | +0.05(+0.30%) |