Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.75 | 14.98 | 14.62 | 14.85 | 10,518,771 | +0.14(+0.96%) |
May 28, 2009 | 14.44 | 14.78 | 14.34 | 14.71 | 7,842,470 | +0.38(+2.64%) |
May 27, 2009 | 14.61 | 14.67 | 14.31 | 14.33 | 5,472,286 | -0.24(-1.66%) |
May 26, 2009 | 14.20 | 14.63 | 14.04 | 14.57 | 7,993,462 | +0.39(+2.78%) |
May 22, 2009 | 14.19 | 14.32 | 14.11 | 14.18 | 5,809,840 | +0.06(+0.40%) |
May 21, 2009 | 14.12 | 14.26 | 14.05 | 14.12 | 7,649,239 | -0.05(-0.32%) |
May 20, 2009 | 14.62 | 14.66 | 14.13 | 14.17 | 8,698,384 | -0.38(-2.63%) |
May 19, 2009 | 14.43 | 14.76 | 14.42 | 14.55 | 8,236,238 | +0.16(+1.10%) |
May 18, 2009 | 14.17 | 14.44 | 14.09 | 14.39 | 12,616,138 | +0.33(+2.37%) |
May 15, 2009 | 14.36 | 14.36 | 13.95 | 14.06 | 12,632,416 | -0.43(-2.99%) |
May 14, 2009 | 14.72 | 14.79 | 14.34 | 14.49 | 9,102,727 | -0.18(-1.23%) |
May 13, 2009 | 14.86 | 14.97 | 14.66 | 14.67 | 11,525,863 | -0.34(-2.29%) |
May 12, 2009 | 14.81 | 15.02 | 14.70 | 15.02 | 7,115,931 | +0.30(+2.07%) |
May 11, 2009 | 14.71 | 14.81 | 14.66 | 14.71 | 6,967,170 | -0.03(-0.19%) |
May 08, 2009 | 14.96 | 15.19 | 14.66 | 14.74 | 8,616,897 | -0.05(-0.31%) |
May 07, 2009 | 14.89 | 14.98 | 14.70 | 14.79 | 7,758,641 | +0.03(+0.19%) |
May 06, 2009 | 14.94 | 15.01 | 14.70 | 14.76 | 7,681,432 | -0.30(-1.98%) |
May 05, 2009 | 15.11 | 15.18 | 14.88 | 15.06 | 9,561,033 | -0.03(-0.22%) |
May 04, 2009 | 15.23 | 15.33 | 14.88 | 15.09 | 9,261,176 | -0.10(-0.63%) |
May 01, 2009 | 14.93 | 15.22 | 14.79 | 15.19 | 6,752,164 | +0.32(+2.12%) |
Apr 30, 2009 | 15.03 | 15.16 | 14.72 | 14.87 | 16,574,299 | -0.03(-0.23%) |
Apr 29, 2009 | 14.89 | 15.06 | 14.85 | 14.91 | 8,119,151 | +0.05(+0.34%) |
Apr 28, 2009 | 14.79 | 14.97 | 14.75 | 14.85 | 7,491,338 | +0.02(+0.15%) |
Apr 27, 2009 | 14.70 | 15.01 | 14.60 | 14.83 | 8,607,321 | +0.08(+0.57%) |
Apr 24, 2009 | 15.02 | 15.23 | 14.63 | 14.75 | 9,991,470 | +0.01(+0.08%) |
Apr 23, 2009 | 14.75 | 14.79 | 14.64 | 14.74 | 9,124,015 | -0.01(-0.04%) |
Apr 22, 2009 | 15.00 | 15.00 | 14.72 | 14.74 | 11,246,212 | -0.32(-2.10%) |
Apr 21, 2009 | 15.07 | 15.27 | 14.92 | 15.06 | 8,511,501 | -0.06(-0.37%) |
Apr 20, 2009 | 15.34 | 15.36 | 15.11 | 15.11 | 9,265,490 | -0.29(-1.90%) |
Apr 17, 2009 | 15.29 | 15.45 | 15.11 | 15.41 | 21,979,774 | +0.12(+0.77%) |
Apr 16, 2009 | 15.37 | 15.41 | 14.93 | 15.29 | 15,627,460 | +0.35(+2.34%) |
Apr 15, 2009 | 14.52 | 14.94 | 14.44 | 14.94 | 10,276,801 | +0.36(+2.47%) |
Apr 14, 2009 | 14.69 | 14.76 | 14.46 | 14.58 | 11,956,669 | -0.13(-0.88%) |
Apr 13, 2009 | 14.87 | 14.94 | 14.61 | 14.71 | 8,630,069 | -0.17(-1.17%) |
Apr 09, 2009 | 15.17 | 15.18 | 14.65 | 14.88 | 9,576,865 | -0.05(-0.30%) |
Apr 08, 2009 | 14.84 | 14.96 | 14.72 | 14.93 | 8,711,534 | +0.21(+1.46%) |
Apr 07, 2009 | 14.76 | 14.91 | 14.54 | 14.71 | 12,779,003 | -0.12(-0.84%) |
Apr 06, 2009 | 14.77 | 14.93 | 14.69 | 14.84 | 13,358,426 | +0.01(+0.08%) |
Apr 03, 2009 | 14.99 | 15.08 | 14.61 | 14.83 | 14,470,587 | -0.02(-0.15%) |
Apr 02, 2009 | 14.38 | 15.02 | 14.32 | 14.85 | 98,821,992 | +0.52(+3.66%) |
Apr 01, 2009 | 14.11 | 14.47 | 13.95 | 14.32 | 15,429,073 | +0.08(+0.59%) |
Mar 31, 2009 | 13.64 | 14.59 | 13.53 | 14.24 | 20,231,246 | +0.10(+0.72%) |
Mar 30, 2009 | 14.57 | 14.74 | 13.99 | 14.14 | 12,962,920 | -1.18(-7.73%) |
Mar 26, 2009 | 15.38 | 15.47 | 14.65 | 15.32 | 10,878,018 | +0.03(+0.22%) |
Mar 25, 2009 | 15.48 | 15.59 | 15.07 | 15.29 | 7,471,112 | -0.08(-0.55%) |
Mar 24, 2009 | 15.84 | 15.99 | 15.36 | 15.37 | 8,816,197 | -0.68(-4.21%) |
Mar 23, 2009 | 15.84 | 16.07 | 15.82 | 16.05 | 8,026,436 | +0.51(+3.26%) |
Mar 20, 2009 | 15.86 | 16.06 | 15.50 | 15.54 | 9,529,588 | -0.25(-1.57%) |
Mar 19, 2009 | 15.55 | 15.93 | 15.38 | 15.79 | 9,471,157 | +0.43(+2.79%) |
Mar 18, 2009 | 14.74 | 15.52 | 14.53 | 15.36 | 13,424,727 | +0.57(+3.85%) |
Mar 17, 2009 | 14.70 | 14.79 | 14.46 | 14.79 | 4,953,188 | +0.14(+0.92%) |
Mar 16, 2009 | 14.32 | 14.96 | 14.32 | 14.66 | 6,052,707 | +0.42(+2.97%) |
Mar 13, 2009 | 14.10 | 14.50 | 14.06 | 14.23 | 0 | +0.13(+0.92%) |
Mar 12, 2009 | 13.92 | 14.17 | 13.70 | 14.10 | 5,993,498 | +0.17(+1.25%) |
Mar 11, 2009 | 14.05 | 14.08 | 13.83 | 13.93 | 8,250,550 | +0.00(+0.00%) |
Mar 10, 2009 | 13.90 | 13.96 | 13.72 | 13.93 | 8,505,455 | +0.24(+1.77%) |
Mar 09, 2009 | 13.87 | 13.99 | 13.57 | 13.69 | 6,920,682 | -0.30(-2.14%) |
Mar 06, 2009 | 14.52 | 14.52 | 13.60 | 13.99 | 0 | -0.03(-0.24%) |
Mar 05, 2009 | 14.41 | 14.41 | 13.64 | 14.02 | 9,004,918 | -0.44(-3.04%) |
Mar 04, 2009 | 14.48 | 14.66 | 14.25 | 14.46 | 7,783,873 | -0.75(-4.93%) |