Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.04 | 15.28 | 14.88 | 14.96 | 10,015,369 | -0.08(-0.53%) |
May 28, 2009 | 15.12 | 15.13 | 14.79 | 15.04 | 6,763,528 | +0.01(+0.08%) |
May 27, 2009 | 15.69 | 15.69 | 14.98 | 15.03 | 7,261,268 | -0.63(-4.00%) |
May 26, 2009 | 15.11 | 15.72 | 15.08 | 15.65 | 5,331,896 | +0.48(+3.19%) |
May 22, 2009 | 15.27 | 15.35 | 14.99 | 15.17 | 3,918,668 | -0.04(-0.28%) |
May 21, 2009 | 15.41 | 15.56 | 15.02 | 15.21 | 6,280,801 | -0.32(-2.08%) |
May 20, 2009 | 16.31 | 16.42 | 15.43 | 15.53 | 7,267,110 | -0.65(-4.01%) |
May 19, 2009 | 15.99 | 16.49 | 15.92 | 16.18 | 8,059,877 | +0.40(+2.51%) |
May 18, 2009 | 15.34 | 15.90 | 15.34 | 15.79 | 5,723,801 | +0.60(+3.94%) |
May 15, 2009 | 15.33 | 15.51 | 15.06 | 15.19 | 5,226,107 | +0.10(+0.69%) |
May 14, 2009 | 15.29 | 15.51 | 15.02 | 15.08 | 4,401,113 | -0.16(-1.04%) |
May 13, 2009 | 15.33 | 15.38 | 15.09 | 15.24 | 6,235,437 | -0.43(-2.75%) |
May 12, 2009 | 15.77 | 15.92 | 15.43 | 15.67 | 4,685,806 | +0.02(+0.11%) |
May 11, 2009 | 15.98 | 16.03 | 15.62 | 15.66 | 6,188,608 | -0.47(-2.93%) |
May 08, 2009 | 16.17 | 16.23 | 15.70 | 16.13 | 7,036,390 | +0.28(+1.78%) |
May 07, 2009 | 16.32 | 16.37 | 15.76 | 15.85 | 6,249,905 | -0.49(-3.01%) |
May 06, 2009 | 16.75 | 16.76 | 15.96 | 16.34 | 5,957,270 | -0.20(-1.20%) |
May 05, 2009 | 16.48 | 16.67 | 16.34 | 16.54 | 4,153,270 | -0.02(-0.14%) |
May 04, 2009 | 15.86 | 16.56 | 15.83 | 16.56 | 6,328,911 | +0.84(+5.32%) |
May 01, 2009 | 16.15 | 16.19 | 15.59 | 15.72 | 7,404,613 | -0.32(-2.01%) |
Apr 30, 2009 | 16.26 | 16.48 | 15.89 | 16.05 | 8,495,512 | -0.11(-0.68%) |
Apr 29, 2009 | 16.44 | 16.45 | 15.92 | 16.16 | 5,560,152 | -0.00(-0.02%) |
Apr 28, 2009 | 16.35 | 16.40 | 16.08 | 16.16 | 4,292,895 | -0.34(-2.08%) |
Apr 27, 2009 | 16.38 | 16.71 | 16.29 | 16.50 | 6,866,624 | -0.07(-0.43%) |
Apr 24, 2009 | 16.40 | 16.76 | 16.17 | 16.57 | 7,326,808 | +0.31(+1.90%) |
Apr 23, 2009 | 16.22 | 16.31 | 15.87 | 16.26 | 5,920,893 | +0.12(+0.72%) |
Apr 22, 2009 | 15.93 | 16.53 | 15.85 | 16.15 | 7,067,035 | +0.05(+0.28%) |
Apr 21, 2009 | 15.60 | 16.11 | 15.51 | 16.10 | 6,361,621 | +0.39(+2.49%) |
Apr 20, 2009 | 15.82 | 15.94 | 15.59 | 15.71 | 7,624,130 | -0.35(-2.17%) |
Apr 17, 2009 | 16.07 | 16.20 | 15.88 | 16.06 | 5,584,486 | -0.08(-0.47%) |
Apr 16, 2009 | 15.50 | 16.23 | 15.40 | 16.14 | 28,601,310 | +1.66(+11.45%) |
Apr 15, 2009 | 14.54 | 14.54 | 14.14 | 14.48 | 10,394,528 | -0.09(-0.62%) |
Apr 14, 2009 | 14.73 | 14.78 | 14.46 | 14.57 | 6,235,514 | -0.30(-2.00%) |
Apr 13, 2009 | 14.61 | 14.98 | 14.46 | 14.87 | 5,658,974 | -0.30(-2.00%) |
Apr 09, 2009 | 15.10 | 15.17 | 14.92 | 15.17 | 7,031,402 | +0.30(+2.02%) |
Apr 08, 2009 | 14.48 | 14.87 | 14.41 | 14.87 | 6,106,482 | +0.47(+3.27%) |
Apr 07, 2009 | 14.79 | 14.79 | 14.35 | 14.40 | 4,351,270 | -0.48(-3.20%) |
Apr 06, 2009 | 14.87 | 15.02 | 14.65 | 14.88 | 5,049,017 | -0.14(-0.93%) |
Apr 03, 2009 | 15.06 | 15.06 | 14.76 | 15.02 | 4,106,191 | +0.03(+0.21%) |
Apr 02, 2009 | 15.07 | 15.14 | 14.91 | 14.98 | 7,220,644 | +0.19(+1.30%) |
Apr 01, 2009 | 14.44 | 14.98 | 14.38 | 14.79 | 8,865,850 | +0.07(+0.46%) |
Mar 31, 2009 | 14.90 | 15.02 | 14.52 | 14.72 | 7,056,435 | -0.05(-0.31%) |
Mar 30, 2009 | 14.08 | 14.77 | 14.08 | 14.77 | 7,963,054 | -0.11(-0.72%) |
Mar 26, 2009 | 14.76 | 14.96 | 14.68 | 14.88 | 8,172,680 | +0.28(+1.94%) |
Mar 25, 2009 | 14.28 | 14.97 | 14.16 | 14.59 | 10,860,320 | +0.37(+2.61%) |
Mar 24, 2009 | 13.83 | 14.52 | 13.69 | 14.22 | 12,283,456 | +0.23(+1.62%) |
Mar 23, 2009 | 13.60 | 14.00 | 13.50 | 14.00 | 8,716,236 | +1.24(+9.73%) |
Mar 20, 2009 | 12.69 | 12.86 | 12.51 | 12.75 | 7,902,053 | +0.16(+1.31%) |
Mar 19, 2009 | 13.42 | 13.42 | 12.42 | 12.59 | 10,912,754 | -0.70(-5.30%) |
Mar 18, 2009 | 13.09 | 13.46 | 12.75 | 13.29 | 11,279,344 | -0.22(-1.64%) |
Mar 17, 2009 | 13.29 | 13.54 | 13.09 | 13.52 | 5,302,723 | +0.29(+2.18%) |
Mar 16, 2009 | 13.52 | 13.52 | 13.20 | 13.23 | 4,822,131 | -0.19(-1.39%) |
Mar 13, 2009 | 13.23 | 13.50 | 12.90 | 13.41 | 0 | +0.22(+1.63%) |
Mar 12, 2009 | 13.15 | 13.25 | 12.92 | 13.20 | 7,925,102 | -0.04(-0.28%) |
Mar 11, 2009 | 13.27 | 13.39 | 13.00 | 13.24 | 5,010,063 | +0.20(+1.57%) |
Mar 10, 2009 | 12.61 | 13.09 | 12.61 | 13.03 | 8,201,158 | +0.64(+5.14%) |
Mar 09, 2009 | 12.04 | 12.63 | 12.04 | 12.39 | 7,986,378 | +0.22(+1.79%) |
Mar 06, 2009 | 12.45 | 12.57 | 11.95 | 12.18 | 0 | -0.27(-2.14%) |
Mar 05, 2009 | 12.55 | 12.75 | 12.36 | 12.44 | 6,797,971 | -0.35(-2.70%) |
Mar 04, 2009 | 12.99 | 13.17 | 12.45 | 12.79 | 7,478,035 | -0.02(-0.13%) |