Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.93 | 16.16 | 15.74 | 16.05 | 4,305,192 | +0.22(+1.39%) |
May 28, 2009 | 15.32 | 15.94 | 15.21 | 15.83 | 3,826,813 | +0.67(+4.42%) |
May 27, 2009 | 15.51 | 15.59 | 15.11 | 15.16 | 2,983,960 | -0.28(-1.81%) |
May 26, 2009 | 14.91 | 15.55 | 14.88 | 15.44 | 2,797,656 | +0.39(+2.59%) |
May 22, 2009 | 15.00 | 15.30 | 14.95 | 15.05 | 2,385,891 | +0.10(+0.67%) |
May 21, 2009 | 15.11 | 15.27 | 14.81 | 14.95 | 3,016,274 | -0.35(-2.29%) |
May 20, 2009 | 15.55 | 15.65 | 15.26 | 15.30 | 4,256,231 | -0.30(-1.92%) |
May 19, 2009 | 15.36 | 15.84 | 15.34 | 15.60 | 2,801,780 | +0.12(+0.78%) |
May 18, 2009 | 14.99 | 15.50 | 14.99 | 15.48 | 3,257,391 | +0.65(+4.38%) |
May 15, 2009 | 15.01 | 15.29 | 14.75 | 14.83 | 3,036,790 | -0.28(-1.85%) |
May 14, 2009 | 15.11 | 15.26 | 14.94 | 15.11 | 3,999,082 | -0.08(-0.53%) |
May 13, 2009 | 15.39 | 15.50 | 14.98 | 15.19 | 4,452,186 | -0.56(-3.56%) |
May 12, 2009 | 15.84 | 15.91 | 15.49 | 15.75 | 3,048,341 | +0.04(+0.25%) |
May 11, 2009 | 15.90 | 16.05 | 15.60 | 15.71 | 3,929,020 | -0.43(-2.66%) |
May 08, 2009 | 15.90 | 16.50 | 15.88 | 16.14 | 4,515,091 | +0.57(+3.66%) |
May 07, 2009 | 15.81 | 16.00 | 15.39 | 15.57 | 3,456,349 | +0.01(+0.06%) |
May 06, 2009 | 15.73 | 15.73 | 15.33 | 15.56 | 3,264,580 | +0.07(+0.45%) |
May 05, 2009 | 15.80 | 16.00 | 15.26 | 15.49 | 3,294,083 | +0.03(+0.19%) |
May 04, 2009 | 15.01 | 15.47 | 14.75 | 15.46 | 3,494,065 | +0.53(+3.55%) |
May 01, 2009 | 14.50 | 14.96 | 14.38 | 14.93 | 2,693,586 | +0.43(+2.97%) |
Apr 30, 2009 | 14.88 | 14.98 | 14.40 | 14.50 | 3,856,395 | -0.26(-1.76%) |
Apr 29, 2009 | 14.56 | 14.93 | 14.50 | 14.76 | 2,488,419 | +0.32(+2.22%) |
Apr 28, 2009 | 14.27 | 14.66 | 14.16 | 14.44 | 2,918,768 | +0.05(+0.35%) |
Apr 27, 2009 | 14.27 | 14.56 | 14.16 | 14.39 | 3,767,436 | -0.11(-0.76%) |
Apr 24, 2009 | 14.61 | 14.80 | 14.37 | 14.50 | 3,903,358 | +0.06(+0.42%) |
Apr 23, 2009 | 14.76 | 14.76 | 14.11 | 14.44 | 5,463,271 | -0.20(-1.37%) |
Apr 22, 2009 | 14.70 | 14.89 | 14.51 | 14.64 | 3,437,288 | -0.15(-1.01%) |
Apr 21, 2009 | 14.42 | 14.97 | 14.40 | 14.79 | 3,725,669 | +0.27(+1.86%) |
Apr 20, 2009 | 14.95 | 15.08 | 14.50 | 14.52 | 2,935,442 | -0.68(-4.47%) |
Apr 17, 2009 | 15.04 | 15.31 | 14.96 | 15.20 | 3,627,397 | +0.16(+1.06%) |
Apr 16, 2009 | 14.85 | 15.15 | 14.58 | 15.04 | 2,531,559 | +0.27(+1.83%) |
Apr 15, 2009 | 14.74 | 14.94 | 14.53 | 14.77 | 2,686,777 | -0.02(-0.14%) |
Apr 14, 2009 | 14.81 | 14.91 | 14.56 | 14.79 | 3,002,787 | -0.12(-0.80%) |
Apr 13, 2009 | 14.85 | 15.03 | 14.41 | 14.91 | 2,684,273 | +0.00(+0.00%) |
Apr 09, 2009 | 15.02 | 15.19 | 14.68 | 14.91 | 2,621,093 | +0.28(+1.91%) |
Apr 08, 2009 | 14.19 | 14.68 | 14.05 | 14.63 | 3,279,711 | +0.23(+1.60%) |
Apr 07, 2009 | 14.38 | 14.60 | 14.26 | 14.40 | 2,147,218 | -0.30(-2.04%) |
Apr 06, 2009 | 14.68 | 14.88 | 14.46 | 14.70 | 2,357,437 | -0.17(-1.14%) |
Apr 03, 2009 | 14.68 | 15.00 | 14.60 | 14.87 | 2,595,004 | +0.17(+1.16%) |
Apr 02, 2009 | 14.79 | 14.98 | 14.62 | 14.70 | 4,536,944 | +0.23(+1.59%) |
Apr 01, 2009 | 13.89 | 14.55 | 13.75 | 14.47 | 3,272,851 | +0.33(+2.33%) |
Mar 31, 2009 | 14.19 | 14.43 | 14.00 | 14.14 | 4,130,319 | +0.11(+0.78%) |
Mar 30, 2009 | 14.19 | 14.39 | 13.85 | 14.03 | 3,552,239 | -0.94(-6.28%) |
Mar 26, 2009 | 14.70 | 15.20 | 14.50 | 14.97 | 5,546,281 | +0.42(+2.89%) |
Mar 25, 2009 | 14.50 | 14.83 | 14.18 | 14.55 | 3,726,331 | +0.21(+1.46%) |
Mar 24, 2009 | 14.47 | 14.66 | 14.25 | 14.34 | 3,277,423 | -0.36(-2.45%) |
Mar 23, 2009 | 14.35 | 14.70 | 14.27 | 14.70 | 5,533,992 | +0.67(+4.78%) |
Mar 20, 2009 | 14.25 | 14.48 | 13.92 | 14.03 | 14,377,871 | +0.10(+0.75%) |
Mar 19, 2009 | 14.00 | 14.20 | 13.66 | 13.93 | 5,002,620 | +0.28(+2.04%) |
Mar 18, 2009 | 13.25 | 13.83 | 13.03 | 13.65 | 5,712,223 | +0.24(+1.76%) |
Mar 17, 2009 | 12.99 | 13.53 | 12.64 | 13.41 | 5,255,639 | +0.53(+4.11%) |
Mar 16, 2009 | 12.68 | 13.32 | 12.68 | 12.88 | 4,746,022 | +0.30(+2.38%) |
Mar 13, 2009 | 12.49 | 12.63 | 12.21 | 12.58 | 0 | +0.28(+2.28%) |
Mar 12, 2009 | 11.98 | 12.31 | 11.88 | 12.30 | 3,832,955 | +0.28(+2.33%) |
Mar 11, 2009 | 12.29 | 12.29 | 11.84 | 12.02 | 4,239,464 | +0.00(+0.00%) |
Mar 10, 2009 | 11.77 | 12.25 | 11.65 | 12.02 | 4,732,618 | +0.52(+4.52%) |
Mar 09, 2009 | 11.42 | 11.92 | 11.30 | 11.50 | 4,766,218 | -0.09(-0.78%) |
Mar 06, 2009 | 11.67 | 12.10 | 11.21 | 11.59 | 0 | +0.08(+0.70%) |
Mar 05, 2009 | 11.95 | 11.95 | 11.40 | 11.51 | 4,133,326 | -0.62(-5.11%) |
Mar 04, 2009 | 12.15 | 12.41 | 12.02 | 12.13 | 5,672,581 | +0.11(+0.92%) |