Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.45 | 16.47 | 16.24 | 16.38 | 3,553,857 | +0.10(+0.63%) |
May 28, 2009 | 16.43 | 16.44 | 16.16 | 16.28 | 4,014,431 | -0.10(-0.62%) |
May 27, 2009 | 16.44 | 16.58 | 16.32 | 16.38 | 5,063,000 | -0.03(-0.18%) |
May 26, 2009 | 16.14 | 16.50 | 16.14 | 16.41 | 6,463,636 | +0.31(+1.93%) |
May 22, 2009 | 16.21 | 16.26 | 16.07 | 16.10 | 4,959,714 | -0.09(-0.54%) |
May 21, 2009 | 16.12 | 16.29 | 16.03 | 16.18 | 7,045,288 | +0.20(+1.28%) |
May 20, 2009 | 16.12 | 16.15 | 15.95 | 15.98 | 6,127,488 | +0.17(+1.04%) |
May 19, 2009 | 15.90 | 15.91 | 15.78 | 15.82 | 7,457,164 | +0.07(+0.46%) |
May 18, 2009 | 15.66 | 15.77 | 15.51 | 15.74 | 5,281,029 | +0.30(+1.95%) |
May 15, 2009 | 15.66 | 15.69 | 15.35 | 15.44 | 5,623,889 | -0.19(-1.21%) |
May 14, 2009 | 15.64 | 15.74 | 15.55 | 15.63 | 8,214,930 | +0.22(+1.45%) |
May 13, 2009 | 15.80 | 15.82 | 15.37 | 15.41 | 5,871,506 | -0.14(-0.91%) |
May 12, 2009 | 15.51 | 15.65 | 15.38 | 15.55 | 7,356,351 | +0.52(+3.43%) |
May 11, 2009 | 15.03 | 15.14 | 14.95 | 15.03 | 3,897,011 | +0.01(+0.10%) |
May 08, 2009 | 15.04 | 15.06 | 14.94 | 15.02 | 5,901,498 | +0.08(+0.52%) |
May 07, 2009 | 14.96 | 15.06 | 14.84 | 14.94 | 4,645,155 | -0.15(-0.97%) |
May 06, 2009 | 15.23 | 15.26 | 14.92 | 15.09 | 5,338,977 | +0.24(+1.60%) |
May 05, 2009 | 14.93 | 15.01 | 14.76 | 14.85 | 3,719,180 | -0.19(-1.26%) |
May 04, 2009 | 14.98 | 15.07 | 14.77 | 15.04 | 4,741,345 | +0.17(+1.11%) |
May 01, 2009 | 14.97 | 14.97 | 14.79 | 14.87 | 3,932,191 | -0.07(-0.49%) |
Apr 30, 2009 | 15.19 | 15.22 | 14.87 | 14.95 | 6,515,868 | -0.04(-0.29%) |
Apr 29, 2009 | 14.89 | 15.03 | 14.79 | 14.99 | 7,422,807 | +0.13(+0.88%) |
Apr 28, 2009 | 15.19 | 15.30 | 14.84 | 14.86 | 11,466,555 | -0.48(-3.10%) |
Apr 27, 2009 | 15.00 | 15.51 | 14.93 | 15.33 | 24,616,960 | +1.08(+7.57%) |
Apr 24, 2009 | 14.30 | 14.39 | 14.14 | 14.26 | 4,800,013 | +0.11(+0.79%) |
Apr 23, 2009 | 14.04 | 14.18 | 13.93 | 14.14 | 6,405,767 | -0.09(-0.61%) |
Apr 22, 2009 | 14.45 | 14.52 | 14.21 | 14.23 | 7,207,501 | -0.77(-5.12%) |
Apr 21, 2009 | 14.55 | 15.05 | 14.55 | 15.00 | 4,530,411 | +0.40(+2.73%) |
Apr 20, 2009 | 14.72 | 14.83 | 14.55 | 14.60 | 6,347,784 | -0.26(-1.77%) |
Apr 17, 2009 | 14.98 | 15.02 | 14.80 | 14.86 | 4,489,040 | -0.11(-0.75%) |
Apr 16, 2009 | 14.91 | 15.02 | 14.82 | 14.97 | 4,869,795 | -0.00(-0.03%) |
Apr 15, 2009 | 14.85 | 14.99 | 14.79 | 14.98 | 5,141,999 | +0.36(+2.46%) |
Apr 14, 2009 | 14.60 | 14.63 | 14.54 | 14.62 | 7,282,848 | +0.08(+0.53%) |
Apr 13, 2009 | 14.40 | 14.69 | 14.40 | 14.54 | 4,786,822 | +0.14(+0.98%) |
Apr 09, 2009 | 14.43 | 14.45 | 14.29 | 14.40 | 4,378,978 | -0.20(-1.40%) |
Apr 08, 2009 | 14.65 | 14.72 | 14.46 | 14.61 | 3,157,406 | -0.09(-0.63%) |
Apr 07, 2009 | 14.89 | 14.89 | 14.63 | 14.70 | 5,401,386 | -0.05(-0.36%) |
Apr 06, 2009 | 14.84 | 15.06 | 14.66 | 14.75 | 4,586,817 | -0.36(-2.41%) |
Apr 03, 2009 | 15.27 | 15.31 | 14.97 | 15.12 | 2,571,723 | -0.16(-1.02%) |
Apr 02, 2009 | 15.10 | 15.45 | 15.09 | 15.27 | 4,073,895 | +0.17(+1.13%) |
Apr 01, 2009 | 14.79 | 15.15 | 14.73 | 15.10 | 4,923,056 | +0.00(+0.03%) |
Mar 31, 2009 | 15.00 | 15.26 | 14.85 | 15.10 | 4,091,875 | +0.49(+3.33%) |
Mar 30, 2009 | 14.37 | 14.61 | 14.27 | 14.61 | 4,652,083 | -0.23(-1.57%) |
Mar 26, 2009 | 14.79 | 14.95 | 14.66 | 14.84 | 4,296,372 | +0.22(+1.53%) |
Mar 25, 2009 | 14.41 | 14.67 | 14.35 | 14.62 | 5,976,581 | +0.38(+2.66%) |
Mar 24, 2009 | 14.57 | 14.60 | 14.24 | 14.24 | 4,199,241 | -0.23(-1.58%) |
Mar 23, 2009 | 14.30 | 14.48 | 14.26 | 14.47 | 4,993,070 | +0.31(+2.16%) |
Mar 20, 2009 | 14.30 | 14.45 | 14.08 | 14.16 | 4,119,677 | +0.07(+0.52%) |
Mar 19, 2009 | 14.28 | 14.29 | 14.00 | 14.09 | 4,711,257 | -0.17(-1.16%) |
Mar 18, 2009 | 13.89 | 14.43 | 13.85 | 14.26 | 6,006,176 | +0.03(+0.24%) |
Mar 17, 2009 | 14.07 | 14.24 | 13.95 | 14.22 | 5,573,574 | -0.09(-0.61%) |
Mar 16, 2009 | 14.59 | 14.77 | 14.27 | 14.31 | 5,307,857 | +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 | 4,869,620 | +0.57(+4.23%) |
Mar 11, 2009 | 13.64 | 13.74 | 13.39 | 13.55 | 3,813,808 | -0.09(-0.64%) |
Mar 10, 2009 | 13.30 | 13.68 | 13.26 | 13.63 | 5,153,298 | +0.38(+2.90%) |
Mar 09, 2009 | 13.38 | 13.59 | 13.19 | 13.25 | 8,083,595 | -0.71(-5.11%) |
Mar 06, 2009 | 14.27 | 14.38 | 13.77 | 13.96 | 0 | +0.21(+1.55%) |
Mar 05, 2009 | 14.08 | 14.13 | 13.75 | 13.75 | 5,580,907 | -0.30(-2.11%) |
Mar 04, 2009 | 13.96 | 14.21 | 13.79 | 14.05 | 4,955,628 | +0.15(+1.05%) |