Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.08 | 15.23 | 14.86 | 15.21 | 3,446,378 | +0.10(+0.68%) |
May 28, 2009 | 15.20 | 15.31 | 14.84 | 15.11 | 3,602,352 | +0.03(+0.21%) |
May 27, 2009 | 15.20 | 15.48 | 15.08 | 15.08 | 2,830,612 | -0.17(-1.09%) |
May 26, 2009 | 14.60 | 15.28 | 14.60 | 15.24 | 3,247,301 | +0.54(+3.71%) |
May 22, 2009 | 14.75 | 14.88 | 14.65 | 14.70 | 1,721,790 | +0.05(+0.32%) |
May 21, 2009 | 14.60 | 14.75 | 14.50 | 14.65 | 3,353,255 | -0.14(-0.96%) |
May 20, 2009 | 14.95 | 15.09 | 14.78 | 14.79 | 2,266,073 | -0.06(-0.43%) |
May 19, 2009 | 14.79 | 14.99 | 14.67 | 14.86 | 2,767,115 | +0.04(+0.27%) |
May 18, 2009 | 14.59 | 14.85 | 14.41 | 14.82 | 3,755,804 | +0.34(+2.35%) |
May 15, 2009 | 14.39 | 14.60 | 14.26 | 14.48 | 2,666,012 | +0.07(+0.49%) |
May 14, 2009 | 14.27 | 14.45 | 14.18 | 14.41 | 2,906,196 | +0.17(+1.22%) |
May 13, 2009 | 14.31 | 14.49 | 14.18 | 14.23 | 2,798,930 | -0.30(-2.07%) |
May 12, 2009 | 14.87 | 14.87 | 14.17 | 14.53 | 5,456,466 | -0.22(-1.50%) |
May 11, 2009 | 14.61 | 14.84 | 14.53 | 14.75 | 3,785,199 | -0.14(-0.95%) |
May 08, 2009 | 14.86 | 15.25 | 14.66 | 14.90 | 6,462,711 | +0.28(+1.95%) |
May 07, 2009 | 14.76 | 14.80 | 14.53 | 14.61 | 5,575,572 | +0.08(+0.54%) |
May 06, 2009 | 14.71 | 14.76 | 14.40 | 14.53 | 6,338,749 | -0.04(-0.27%) |
May 05, 2009 | 14.27 | 14.60 | 14.08 | 14.57 | 9,110,395 | +0.39(+2.79%) |
May 04, 2009 | 14.21 | 14.24 | 13.84 | 14.18 | 5,608,761 | +0.15(+1.07%) |
May 01, 2009 | 14.09 | 14.09 | 13.89 | 14.03 | 5,015,245 | -0.07(-0.50%) |
Apr 30, 2009 | 14.55 | 14.67 | 14.09 | 14.10 | 4,883,789 | -0.39(-2.72%) |
Apr 29, 2009 | 14.85 | 14.93 | 14.30 | 14.49 | 7,204,481 | -0.29(-1.98%) |
Apr 28, 2009 | 14.60 | 15.02 | 14.49 | 14.79 | 4,076,178 | -0.10(-0.69%) |
Apr 27, 2009 | 14.84 | 15.28 | 14.58 | 14.89 | 5,270,878 | -0.16(-1.05%) |
Apr 24, 2009 | 15.35 | 15.35 | 14.92 | 15.05 | 4,885,218 | -0.13(-0.83%) |
Apr 23, 2009 | 15.08 | 15.31 | 14.90 | 15.17 | 4,638,387 | +0.09(+0.63%) |
Apr 22, 2009 | 14.97 | 15.52 | 14.93 | 15.08 | 6,443,901 | -0.06(-0.42%) |
Apr 21, 2009 | 14.88 | 15.23 | 14.81 | 15.14 | 4,735,163 | +0.15(+1.00%) |
Apr 20, 2009 | 15.31 | 15.38 | 14.98 | 14.99 | 4,833,386 | -0.58(-3.75%) |
Apr 17, 2009 | 15.83 | 15.88 | 13.72 | 15.58 | 20,978,560 | -0.16(-1.00%) |
Apr 16, 2009 | 15.46 | 15.80 | 15.31 | 15.73 | 4,934,267 | +0.36(+2.36%) |
Apr 15, 2009 | 15.43 | 15.45 | 15.18 | 15.37 | 6,018,262 | -0.27(-1.72%) |
Apr 14, 2009 | 15.31 | 15.80 | 15.30 | 15.64 | 5,030,644 | +0.24(+1.54%) |
Apr 13, 2009 | 15.18 | 15.49 | 15.18 | 15.40 | 7,402,339 | -0.05(-0.31%) |
Apr 09, 2009 | 15.24 | 15.48 | 15.11 | 15.45 | 9,205,165 | +0.39(+2.62%) |
Apr 08, 2009 | 15.15 | 15.23 | 14.94 | 15.05 | 8,710,930 | +0.01(+0.05%) |
Apr 07, 2009 | 14.29 | 15.21 | 14.29 | 15.05 | 10,178,872 | +0.37(+2.53%) |
Apr 06, 2009 | 13.92 | 14.73 | 13.92 | 14.67 | 10,200,876 | +0.58(+4.15%) |
Apr 03, 2009 | 13.93 | 14.11 | 13.74 | 14.09 | 8,681,316 | +0.11(+0.79%) |
Apr 02, 2009 | 13.66 | 14.05 | 13.42 | 13.98 | 12,354,777 | +0.65(+4.86%) |
Apr 01, 2009 | 13.39 | 14.01 | 13.11 | 13.33 | 28,666,216 | -1.04(-7.25%) |
Mar 31, 2009 | 14.22 | 14.58 | 14.09 | 14.37 | 3,314,184 | +0.30(+2.13%) |
Mar 30, 2009 | 13.84 | 14.12 | 13.70 | 14.07 | 2,815,534 | -0.47(-3.26%) |
Mar 26, 2009 | 14.30 | 14.67 | 14.27 | 14.55 | 2,556,681 | +0.31(+2.16%) |
Mar 25, 2009 | 14.27 | 14.47 | 13.89 | 14.24 | 2,994,345 | +0.21(+1.46%) |
Mar 24, 2009 | 14.44 | 14.56 | 14.04 | 14.04 | 2,753,962 | -0.62(-4.20%) |
Mar 23, 2009 | 14.24 | 14.66 | 14.21 | 14.65 | 3,460,774 | +0.79(+5.70%) |
Mar 20, 2009 | 13.94 | 14.28 | 13.80 | 13.86 | 3,142,900 | -0.12(-0.88%) |
Mar 19, 2009 | 13.86 | 14.21 | 13.91 | 13.98 | 2,265,930 | -0.14(-0.96%) |
Mar 18, 2009 | 13.86 | 14.20 | 13.55 | 14.12 | 2,800,481 | +0.31(+2.27%) |
Mar 17, 2009 | 13.51 | 13.81 | 13.38 | 13.81 | 2,525,169 | +0.36(+2.64%) |
Mar 16, 2009 | 13.52 | 13.73 | 13.40 | 13.45 | 3,109,721 | -0.06(-0.47%) |
Mar 13, 2009 | 13.29 | 13.81 | 13.29 | 13.51 | 0 | +0.10(+0.77%) |
Mar 12, 2009 | 12.87 | 13.44 | 12.67 | 13.41 | 2,906,474 | +0.36(+2.72%) |
Mar 11, 2009 | 13.04 | 13.20 | 12.88 | 13.06 | 2,163,925 | +0.11(+0.85%) |
Mar 10, 2009 | 12.54 | 13.00 | 12.28 | 12.95 | 3,340,229 | +0.69(+5.61%) |
Mar 09, 2009 | 12.95 | 12.98 | 12.18 | 12.26 | 3,589,081 | -0.69(-5.31%) |
Mar 06, 2009 | 13.06 | 13.07 | 12.52 | 12.95 | 0 | -0.02(-0.18%) |
Mar 05, 2009 | 12.97 | 13.40 | 12.85 | 12.97 | 3,488,635 | -0.44(-3.30%) |
Mar 04, 2009 | 13.36 | 13.68 | 13.23 | 13.41 | 4,828,628 | +0.08(+0.59%) |