Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.82 | 15.92 | 15.63 | 15.89 | 5,045,371 | +0.15(+0.93%) |
May 28, 2009 | 15.88 | 15.94 | 15.51 | 15.74 | 5,554,948 | -0.02(-0.13%) |
May 27, 2009 | 15.70 | 16.02 | 15.70 | 15.76 | 5,731,353 | +0.11(+0.68%) |
May 26, 2009 | 15.43 | 15.80 | 15.22 | 15.66 | 5,649,341 | +0.22(+1.42%) |
May 22, 2009 | 15.39 | 15.58 | 15.27 | 15.44 | 2,925,208 | +0.11(+0.74%) |
May 21, 2009 | 15.48 | 15.48 | 15.18 | 15.33 | 4,634,683 | -0.31(-1.95%) |
May 20, 2009 | 15.55 | 15.82 | 15.55 | 15.63 | 5,015,813 | +0.13(+0.86%) |
May 19, 2009 | 15.49 | 15.53 | 15.39 | 15.50 | 6,744,834 | +0.06(+0.39%) |
May 18, 2009 | 15.27 | 15.45 | 15.02 | 15.44 | 7,372,401 | +0.31(+2.02%) |
May 15, 2009 | 15.17 | 15.36 | 15.05 | 15.13 | 4,638,216 | -0.03(-0.22%) |
May 14, 2009 | 15.39 | 15.43 | 15.09 | 15.17 | 6,003,798 | -0.14(-0.91%) |
May 13, 2009 | 15.28 | 15.59 | 15.25 | 15.31 | 5,438,656 | -0.21(-1.37%) |
May 12, 2009 | 15.59 | 15.70 | 15.42 | 15.52 | 6,909,503 | -0.06(-0.38%) |
May 11, 2009 | 15.49 | 15.76 | 15.25 | 15.58 | 5,797,221 | -0.07(-0.47%) |
May 08, 2009 | 15.82 | 15.82 | 15.54 | 15.65 | 5,949,475 | +0.09(+0.60%) |
May 07, 2009 | 15.82 | 16.04 | 15.55 | 15.56 | 5,414,580 | -0.25(-1.59%) |
May 06, 2009 | 15.61 | 15.84 | 15.49 | 15.81 | 7,171,797 | +0.37(+2.40%) |
May 05, 2009 | 15.48 | 15.73 | 15.36 | 15.44 | 8,383,057 | -0.09(-0.56%) |
May 04, 2009 | 16.25 | 16.37 | 15.19 | 15.53 | 12,954,373 | -0.62(-3.86%) |
May 01, 2009 | 15.50 | 16.25 | 15.42 | 16.15 | 9,714,970 | +0.68(+4.37%) |
Apr 30, 2009 | 15.49 | 15.55 | 15.26 | 15.47 | 8,191,936 | +0.23(+1.52%) |
Apr 29, 2009 | 15.05 | 15.39 | 14.87 | 15.24 | 5,088,970 | +0.37(+2.50%) |
Apr 28, 2009 | 14.86 | 15.05 | 14.60 | 14.87 | 5,248,591 | -0.11(-0.75%) |
Apr 27, 2009 | 14.98 | 15.32 | 14.90 | 14.98 | 5,088,278 | -0.14(-0.92%) |
Apr 24, 2009 | 14.82 | 15.22 | 14.72 | 15.12 | 8,186,852 | +0.39(+2.66%) |
Apr 23, 2009 | 14.76 | 14.90 | 14.58 | 14.73 | 6,571,452 | +0.05(+0.36%) |
Apr 22, 2009 | 14.56 | 14.91 | 14.48 | 14.68 | 4,467,513 | +0.06(+0.41%) |
Apr 21, 2009 | 14.28 | 14.67 | 14.10 | 14.62 | 9,272,803 | +0.02(+0.14%) |
Apr 20, 2009 | 15.02 | 15.31 | 14.57 | 14.60 | 7,166,236 | -0.60(-3.97%) |
Apr 17, 2009 | 14.98 | 15.26 | 14.76 | 15.20 | 7,073,235 | +0.30(+2.00%) |
Apr 16, 2009 | 14.80 | 14.96 | 14.33 | 14.90 | 6,652,677 | +0.21(+1.40%) |
Apr 15, 2009 | 14.93 | 15.19 | 14.52 | 14.70 | 8,535,702 | -0.69(-4.48%) |
Apr 14, 2009 | 15.33 | 15.51 | 15.21 | 15.39 | 4,467,690 | -0.11(-0.73%) |
Apr 13, 2009 | 15.27 | 15.65 | 15.17 | 15.50 | 5,131,958 | +0.23(+1.52%) |
Apr 09, 2009 | 15.25 | 15.35 | 14.94 | 15.27 | 4,514,619 | +0.29(+1.95%) |
Apr 08, 2009 | 14.83 | 15.21 | 14.83 | 14.98 | 4,452,485 | +0.18(+1.21%) |
Apr 07, 2009 | 15.04 | 15.09 | 14.76 | 14.80 | 4,270,815 | -0.32(-2.11%) |
Apr 06, 2009 | 15.11 | 15.35 | 14.89 | 15.11 | 4,222,184 | -0.09(-0.61%) |
Apr 03, 2009 | 15.61 | 15.61 | 14.97 | 15.21 | 5,241,497 | -0.29(-1.84%) |
Apr 02, 2009 | 15.31 | 15.68 | 15.25 | 15.49 | 6,480,259 | +0.47(+3.13%) |
Apr 01, 2009 | 14.92 | 15.15 | 14.66 | 15.02 | 6,535,122 | -0.10(-0.66%) |
Mar 31, 2009 | 15.27 | 15.39 | 14.83 | 15.12 | 6,346,086 | +0.01(+0.04%) |
Mar 30, 2009 | 15.41 | 15.52 | 14.93 | 15.11 | 5,362,397 | -0.73(-4.60%) |
Mar 26, 2009 | 15.78 | 15.84 | 15.46 | 15.84 | 4,714,905 | +0.17(+1.06%) |
Mar 25, 2009 | 15.44 | 15.79 | 15.31 | 15.68 | 6,159,155 | +0.31(+2.03%) |
Mar 24, 2009 | 15.49 | 15.58 | 15.26 | 15.37 | 5,550,889 | -0.07(-0.47%) |
Mar 23, 2009 | 15.22 | 15.47 | 15.20 | 15.44 | 7,400,566 | +0.45(+3.01%) |
Mar 20, 2009 | 15.29 | 15.51 | 14.92 | 14.99 | 7,565,723 | -0.29(-1.91%) |
Mar 19, 2009 | 15.33 | 15.39 | 15.13 | 15.28 | 8,809,373 | +0.09(+0.61%) |
Mar 18, 2009 | 14.94 | 15.31 | 14.78 | 15.19 | 8,085,693 | +0.18(+1.19%) |
Mar 17, 2009 | 14.52 | 15.01 | 14.51 | 15.01 | 6,267,752 | +0.46(+3.14%) |
Mar 16, 2009 | 14.49 | 14.88 | 14.29 | 14.55 | 7,141,083 | +0.19(+1.34%) |
Mar 13, 2009 | 13.71 | 14.44 | 13.68 | 14.36 | 0 | +0.73(+5.35%) |
Mar 12, 2009 | 13.12 | 13.66 | 13.05 | 13.63 | 5,696,943 | +0.48(+3.68%) |
Mar 11, 2009 | 13.47 | 13.56 | 13.11 | 13.14 | 6,229,098 | -0.35(-2.60%) |
Mar 10, 2009 | 13.09 | 13.50 | 12.97 | 13.50 | 7,925,782 | +0.60(+4.63%) |
Mar 09, 2009 | 13.28 | 13.41 | 12.86 | 12.90 | 9,163,071 | -0.52(-3.86%) |
Mar 06, 2009 | 13.62 | 13.79 | 13.14 | 13.42 | 0 | -0.05(-0.39%) |
Mar 05, 2009 | 13.79 | 13.85 | 13.30 | 13.47 | 8,190,911 | -0.57(-4.06%) |
Mar 04, 2009 | 13.67 | 14.25 | 13.48 | 14.04 | 7,213,140 | +0.23(+1.63%) |