Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.06 | 13.54 | 13.06 | 13.54 | 7,361,766 | +0.29(+2.17%) |
May 28, 2009 | 13.26 | 13.42 | 13.03 | 13.25 | 12,824,054 | +0.26(+1.97%) |
May 27, 2009 | 13.43 | 13.45 | 12.97 | 13.00 | 10,707,150 | -0.54(-3.96%) |
May 26, 2009 | 13.00 | 13.57 | 13.00 | 13.53 | 7,885,659 | +0.14(+1.04%) |
May 22, 2009 | 13.64 | 13.64 | 13.33 | 13.39 | 5,258,339 | -0.02(-0.17%) |
May 21, 2009 | 13.62 | 13.76 | 13.26 | 13.42 | 7,442,685 | -0.36(-2.65%) |
May 20, 2009 | 14.00 | 14.13 | 13.75 | 13.78 | 5,449,965 | -0.23(-1.61%) |
May 19, 2009 | 14.04 | 14.10 | 13.69 | 14.01 | 6,693,487 | +0.13(+0.95%) |
May 18, 2009 | 14.01 | 14.11 | 13.62 | 13.87 | 9,743,553 | -0.12(-0.89%) |
May 15, 2009 | 14.12 | 14.20 | 13.86 | 14.00 | 5,904,938 | -0.18(-1.26%) |
May 14, 2009 | 13.97 | 14.43 | 13.77 | 14.18 | 16,362,915 | +0.74(+5.48%) |
May 13, 2009 | 13.21 | 13.57 | 13.21 | 13.44 | 9,500,034 | -0.17(-1.25%) |
May 12, 2009 | 13.69 | 13.75 | 13.34 | 13.61 | 4,637,067 | +0.07(+0.52%) |
May 11, 2009 | 13.44 | 13.76 | 13.29 | 13.54 | 5,060,133 | -0.06(-0.46%) |
May 08, 2009 | 13.76 | 13.80 | 13.41 | 13.60 | 6,748,567 | +0.28(+2.10%) |
May 07, 2009 | 13.72 | 13.87 | 13.27 | 13.32 | 6,592,904 | -0.40(-2.94%) |
May 06, 2009 | 13.56 | 13.73 | 13.27 | 13.73 | 8,771,757 | +0.22(+1.61%) |
May 05, 2009 | 13.45 | 13.63 | 13.30 | 13.51 | 6,858,805 | -0.09(-0.63%) |
May 04, 2009 | 13.57 | 13.71 | 13.46 | 13.59 | 7,842,990 | -0.05(-0.34%) |
May 01, 2009 | 13.39 | 13.73 | 13.30 | 13.64 | 8,462,541 | +0.26(+1.91%) |
Apr 30, 2009 | 13.35 | 13.80 | 13.17 | 13.38 | 7,947,884 | -0.08(-0.58%) |
Apr 29, 2009 | 13.82 | 13.97 | 13.38 | 13.46 | 8,859,618 | -0.17(-1.25%) |
Apr 28, 2009 | 13.92 | 13.92 | 13.60 | 13.63 | 6,043,504 | -0.24(-1.73%) |
Apr 27, 2009 | 13.80 | 14.05 | 13.63 | 13.87 | 7,699,109 | -0.19(-1.38%) |
Apr 24, 2009 | 13.56 | 14.14 | 13.28 | 14.07 | 7,595,031 | +0.64(+4.80%) |
Apr 23, 2009 | 13.27 | 13.49 | 13.16 | 13.42 | 5,951,121 | -0.18(-1.31%) |
Apr 22, 2009 | 13.21 | 13.81 | 13.05 | 13.60 | 6,898,609 | +0.12(+0.92%) |
Apr 21, 2009 | 13.14 | 13.49 | 12.97 | 13.48 | 8,007,689 | +0.34(+2.60%) |
Apr 20, 2009 | 13.25 | 13.50 | 12.93 | 13.14 | 10,452,578 | -0.79(-5.68%) |
Apr 17, 2009 | 13.65 | 13.99 | 13.60 | 13.93 | 6,139,434 | +0.05(+0.34%) |
Apr 16, 2009 | 13.58 | 13.96 | 13.42 | 13.88 | 7,897,299 | +0.49(+3.65%) |
Apr 15, 2009 | 13.56 | 13.68 | 13.14 | 13.39 | 9,279,157 | -0.33(-2.38%) |
Apr 14, 2009 | 13.83 | 13.87 | 13.58 | 13.72 | 5,496,424 | -0.16(-1.17%) |
Apr 13, 2009 | 13.89 | 14.06 | 13.72 | 13.88 | 4,173,021 | -0.15(-1.05%) |
Apr 09, 2009 | 13.90 | 14.03 | 13.71 | 14.03 | 6,481,347 | +0.31(+2.26%) |
Apr 08, 2009 | 13.49 | 13.75 | 13.34 | 13.72 | 6,095,035 | +0.31(+2.32%) |
Apr 07, 2009 | 13.37 | 13.80 | 13.33 | 13.41 | 9,262,448 | -0.27(-1.99%) |
Apr 06, 2009 | 13.35 | 13.77 | 13.33 | 13.68 | 9,531,817 | -0.42(-2.97%) |
Apr 03, 2009 | 13.80 | 14.15 | 13.76 | 14.10 | 7,913,410 | +0.08(+0.55%) |
Apr 02, 2009 | 13.94 | 14.34 | 13.76 | 14.02 | 10,462,761 | +0.21(+1.52%) |
Apr 01, 2009 | 13.38 | 13.90 | 13.28 | 13.81 | 7,456,261 | +0.15(+1.08%) |
Mar 31, 2009 | 13.50 | 13.83 | 13.35 | 13.66 | 8,254,650 | +0.29(+2.15%) |
Mar 30, 2009 | 13.32 | 13.44 | 13.06 | 13.38 | 9,618,802 | -0.50(-3.58%) |
Mar 26, 2009 | 13.27 | 13.87 | 13.26 | 13.87 | 8,453,886 | +0.61(+4.56%) |
Mar 25, 2009 | 13.07 | 13.46 | 12.93 | 13.27 | 7,721,994 | +0.12(+0.94%) |
Mar 24, 2009 | 13.49 | 13.52 | 13.06 | 13.14 | 7,338,432 | -0.38(-2.81%) |
Mar 23, 2009 | 13.02 | 13.52 | 12.46 | 13.52 | 14,600,559 | +1.15(+9.28%) |
Mar 20, 2009 | 12.65 | 12.93 | 12.17 | 12.38 | 14,517,172 | -0.50(-3.92%) |
Mar 19, 2009 | 13.40 | 13.40 | 12.83 | 12.88 | 8,334,596 | +0.05(+0.36%) |
Mar 18, 2009 | 12.79 | 12.94 | 12.46 | 12.83 | 8,660,158 | +0.01(+0.06%) |
Mar 17, 2009 | 12.49 | 12.83 | 12.31 | 12.83 | 12,387,784 | -0.34(-2.59%) |
Mar 16, 2009 | 13.52 | 13.52 | 12.95 | 13.17 | 7,725,184 | +0.05(+0.41%) |
Mar 13, 2009 | 13.42 | 13.42 | 12.97 | 13.11 | 6,507,305 | -0.24(-1.80%) |
Mar 12, 2009 | 12.87 | 13.36 | 12.74 | 13.35 | 5,608,960 | +0.44(+3.43%) |
Mar 11, 2009 | 12.96 | 13.04 | 12.69 | 12.91 | 7,852,444 | +0.12(+0.91%) |
Mar 10, 2009 | 12.15 | 12.79 | 12.15 | 12.79 | 8,461,175 | +0.68(+5.57%) |
Mar 09, 2009 | 12.38 | 12.69 | 12.07 | 12.12 | 7,392,215 | -0.30(-2.44%) |
Mar 06, 2009 | 11.88 | 12.42 | 11.74 | 12.42 | 13,185,939 | +0.47(+3.96%) |
Mar 05, 2009 | 12.54 | 12.72 | 11.94 | 11.95 | 10,758,209 | -0.69(-5.46%) |
Mar 04, 2009 | 12.93 | 12.93 | 12.60 | 12.64 | 7,643,510 | -0.43(-3.32%) |