Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.91 | 15.15 | 14.78 | 15.01 | 10,405,513 | +0.14(+0.96%) |
May 28, 2009 | 14.59 | 14.94 | 14.50 | 14.87 | 7,758,028 | +0.38(+2.64%) |
May 27, 2009 | 14.77 | 14.83 | 14.47 | 14.49 | 5,413,365 | -0.25(-1.66%) |
May 26, 2009 | 14.36 | 14.79 | 14.20 | 14.73 | 7,907,394 | +0.40(+2.78%) |
May 22, 2009 | 14.35 | 14.47 | 14.26 | 14.33 | 5,747,284 | +0.06(+0.40%) |
May 21, 2009 | 14.28 | 14.42 | 14.20 | 14.28 | 7,566,878 | -0.05(-0.32%) |
May 20, 2009 | 14.78 | 14.82 | 14.29 | 14.32 | 8,604,727 | -0.39(-2.63%) |
May 19, 2009 | 14.59 | 14.92 | 14.58 | 14.71 | 8,147,557 | +0.16(+1.10%) |
May 18, 2009 | 14.33 | 14.60 | 14.25 | 14.55 | 12,480,298 | +0.34(+2.37%) |
May 15, 2009 | 14.51 | 14.51 | 14.10 | 14.21 | 12,496,400 | -0.44(-2.99%) |
May 14, 2009 | 14.88 | 14.95 | 14.49 | 14.65 | 9,004,716 | -0.18(-1.23%) |
May 13, 2009 | 15.02 | 15.14 | 14.82 | 14.83 | 11,401,762 | -0.35(-2.29%) |
May 12, 2009 | 14.98 | 15.18 | 14.86 | 15.18 | 7,039,312 | +0.31(+2.07%) |
May 11, 2009 | 14.87 | 14.98 | 14.82 | 14.87 | 6,892,153 | -0.03(-0.19%) |
May 08, 2009 | 15.12 | 15.36 | 14.82 | 14.90 | 8,524,117 | -0.05(-0.31%) |
May 07, 2009 | 15.06 | 15.14 | 14.86 | 14.95 | 7,675,102 | +0.03(+0.19%) |
May 06, 2009 | 15.10 | 15.17 | 14.86 | 14.92 | 7,598,724 | -0.30(-1.98%) |
May 05, 2009 | 15.27 | 15.35 | 15.04 | 15.22 | 9,458,088 | -0.03(-0.22%) |
May 04, 2009 | 15.39 | 15.49 | 15.04 | 15.26 | 9,161,459 | -0.10(-0.63%) |
May 01, 2009 | 15.10 | 15.38 | 14.95 | 15.35 | 6,679,462 | +0.32(+2.12%) |
Apr 30, 2009 | 15.20 | 15.33 | 14.88 | 15.03 | 16,395,840 | -0.03(-0.23%) |
Apr 29, 2009 | 15.06 | 15.22 | 15.02 | 15.07 | 8,031,730 | +0.05(+0.34%) |
Apr 28, 2009 | 14.95 | 15.14 | 14.91 | 15.02 | 7,410,677 | +0.02(+0.15%) |
Apr 27, 2009 | 14.86 | 15.18 | 14.76 | 14.99 | 8,514,644 | +0.09(+0.57%) |
Apr 24, 2009 | 15.18 | 15.39 | 14.79 | 14.91 | 9,883,890 | +0.01(+0.08%) |
Apr 23, 2009 | 14.91 | 14.95 | 14.80 | 14.90 | 9,025,775 | -0.01(-0.04%) |
Apr 22, 2009 | 15.16 | 15.16 | 14.88 | 14.90 | 11,125,122 | -0.32(-2.10%) |
Apr 21, 2009 | 15.23 | 15.44 | 15.08 | 15.22 | 8,419,856 | -0.06(-0.37%) |
Apr 20, 2009 | 15.51 | 15.53 | 15.28 | 15.28 | 9,165,727 | -0.30(-1.90%) |
Apr 17, 2009 | 15.46 | 15.62 | 15.28 | 15.57 | 21,743,114 | +0.12(+0.77%) |
Apr 16, 2009 | 15.53 | 15.57 | 15.09 | 15.45 | 15,459,196 | +0.35(+2.34%) |
Apr 15, 2009 | 14.68 | 15.10 | 14.60 | 15.10 | 10,166,149 | +0.36(+2.47%) |
Apr 14, 2009 | 14.85 | 14.92 | 14.62 | 14.74 | 11,827,929 | -0.13(-0.88%) |
Apr 13, 2009 | 15.03 | 15.10 | 14.77 | 14.87 | 8,537,148 | -0.18(-1.17%) |
Apr 09, 2009 | 15.34 | 15.34 | 14.81 | 15.04 | 9,473,749 | -0.05(-0.30%) |
Apr 08, 2009 | 15.00 | 15.12 | 14.88 | 15.09 | 8,617,735 | +0.22(+1.46%) |
Apr 07, 2009 | 14.92 | 15.07 | 14.70 | 14.87 | 12,641,409 | -0.13(-0.84%) |
Apr 06, 2009 | 14.93 | 15.10 | 14.85 | 15.00 | 13,214,593 | +0.01(+0.08%) |
Apr 03, 2009 | 15.15 | 15.24 | 14.77 | 14.99 | 14,314,780 | -0.02(-0.15%) |
Apr 02, 2009 | 14.54 | 15.18 | 14.47 | 15.01 | 97,757,952 | +0.53(+3.66%) |
Apr 01, 2009 | 14.26 | 14.62 | 14.10 | 14.48 | 15,262,945 | +0.09(+0.59%) |
Mar 31, 2009 | 13.79 | 14.75 | 13.68 | 14.39 | 20,013,412 | +0.10(+0.72%) |
Mar 30, 2009 | 14.73 | 14.90 | 14.14 | 14.29 | 12,823,346 | -1.20(-7.73%) |
Mar 26, 2009 | 15.55 | 15.64 | 14.81 | 15.49 | 10,760,892 | +0.03(+0.22%) |
Mar 25, 2009 | 15.65 | 15.76 | 15.23 | 15.45 | 7,390,669 | -0.09(-0.55%) |
Mar 24, 2009 | 16.01 | 16.17 | 15.53 | 15.54 | 8,721,271 | -0.68(-4.21%) |
Mar 23, 2009 | 16.01 | 16.24 | 16.00 | 16.22 | 7,940,014 | +0.51(+3.26%) |
Mar 20, 2009 | 16.04 | 16.24 | 15.67 | 15.71 | 9,426,981 | -0.25(-1.57%) |
Mar 19, 2009 | 15.72 | 16.10 | 15.54 | 15.96 | 9,369,179 | +0.43(+2.79%) |
Mar 18, 2009 | 14.90 | 15.69 | 14.69 | 15.53 | 13,280,180 | +0.58(+3.85%) |
Mar 17, 2009 | 14.86 | 14.95 | 14.62 | 14.95 | 4,899,856 | +0.14(+0.92%) |
Mar 16, 2009 | 14.47 | 15.13 | 14.47 | 14.82 | 5,987,537 | +0.43(+2.97%) |
Mar 13, 2009 | 14.25 | 14.66 | 14.21 | 14.39 | 0 | +0.13(+0.92%) |
Mar 12, 2009 | 14.07 | 14.32 | 13.85 | 14.26 | 5,928,965 | +0.18(+1.25%) |
Mar 11, 2009 | 14.21 | 14.24 | 13.98 | 14.08 | 8,161,715 | +0.00(+0.00%) |
Mar 10, 2009 | 14.05 | 14.12 | 13.86 | 14.08 | 8,413,875 | +0.25(+1.77%) |
Mar 09, 2009 | 14.02 | 14.14 | 13.72 | 13.84 | 6,846,166 | -0.30(-2.14%) |
Mar 06, 2009 | 14.68 | 14.68 | 13.75 | 14.14 | 0 | -0.03(-0.24%) |
Mar 05, 2009 | 14.57 | 14.57 | 13.79 | 14.17 | 8,907,960 | -0.44(-3.04%) |
Mar 04, 2009 | 14.63 | 14.82 | 14.40 | 14.62 | 7,700,062 | -0.76(-4.93%) |