Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.97 | 15.00 | 14.63 | 14.92 | 5,109,570 | +0.02(+0.11%) |
May 28, 2009 | 15.08 | 15.33 | 14.72 | 14.91 | 6,543,453 | -0.19(-1.28%) |
May 27, 2009 | 14.84 | 15.58 | 14.70 | 15.10 | 13,414,956 | +0.30(+2.03%) |
May 26, 2009 | 14.39 | 14.83 | 14.14 | 14.80 | 7,303,740 | +0.58(+4.05%) |
May 22, 2009 | 14.20 | 14.37 | 14.00 | 14.22 | 3,745,266 | +0.07(+0.52%) |
May 21, 2009 | 14.00 | 14.27 | 13.92 | 14.15 | 5,126,163 | +0.13(+0.93%) |
May 20, 2009 | 14.47 | 14.67 | 13.86 | 14.02 | 6,594,282 | -0.22(-1.52%) |
May 19, 2009 | 13.95 | 14.39 | 13.92 | 14.24 | 4,448,292 | +0.18(+1.28%) |
May 18, 2009 | 14.33 | 14.34 | 13.72 | 14.06 | 5,967,675 | -0.01(-0.07%) |
May 15, 2009 | 13.95 | 14.22 | 13.87 | 14.07 | 2,595,078 | +0.06(+0.43%) |
May 14, 2009 | 14.02 | 14.22 | 13.90 | 14.01 | 3,069,228 | +0.05(+0.36%) |
May 13, 2009 | 14.02 | 14.08 | 13.85 | 13.96 | 2,755,977 | -0.17(-1.20%) |
May 12, 2009 | 14.51 | 14.51 | 14.03 | 14.13 | 3,568,914 | -0.20(-1.40%) |
May 11, 2009 | 13.77 | 14.51 | 13.70 | 14.33 | 4,802,931 | +0.21(+1.46%) |
May 08, 2009 | 14.62 | 14.62 | 13.89 | 14.12 | 5,257,566 | -0.33(-2.28%) |
May 07, 2009 | 14.73 | 14.86 | 14.35 | 14.45 | 8,237,373 | +0.19(+1.33%) |
May 06, 2009 | 14.44 | 14.65 | 14.02 | 14.26 | 4,840,791 | -0.15(-1.02%) |
May 05, 2009 | 14.31 | 14.52 | 14.18 | 14.41 | 4,647,537 | +0.01(+0.09%) |
May 04, 2009 | 14.42 | 14.55 | 13.86 | 14.39 | 5,298,894 | +0.55(+3.97%) |
May 01, 2009 | 14.31 | 14.31 | 13.72 | 13.84 | 4,210,971 | -0.27(-1.91%) |
Apr 30, 2009 | 14.48 | 14.51 | 14.10 | 14.11 | 6,068,826 | -0.23(-1.63%) |
Apr 29, 2009 | 14.77 | 14.89 | 14.30 | 14.35 | 4,072,392 | -0.29(-1.96%) |
Apr 28, 2009 | 14.42 | 15.03 | 14.33 | 14.63 | 5,262,177 | +0.27(+1.88%) |
Apr 27, 2009 | 14.18 | 14.63 | 14.01 | 14.36 | 3,127,320 | +0.17(+1.20%) |
Apr 24, 2009 | 14.33 | 14.52 | 14.12 | 14.19 | 4,692,705 | -0.11(-0.79%) |
Apr 23, 2009 | 14.46 | 14.56 | 14.17 | 14.31 | 4,872,807 | -0.19(-1.31%) |
Apr 22, 2009 | 14.21 | 14.91 | 14.14 | 14.50 | 4,121,841 | +0.15(+1.02%) |
Apr 21, 2009 | 14.48 | 14.54 | 14.07 | 14.35 | 5,559,138 | -0.08(-0.58%) |
Apr 20, 2009 | 14.17 | 14.49 | 14.08 | 14.43 | 5,534,796 | +0.21(+1.48%) |
Apr 17, 2009 | 14.56 | 14.58 | 14.19 | 14.22 | 6,086,988 | -0.30(-2.09%) |
Apr 16, 2009 | 14.27 | 14.62 | 14.19 | 14.53 | 3,916,260 | +0.31(+2.16%) |
Apr 15, 2009 | 14.49 | 14.49 | 13.92 | 14.22 | 7,224,456 | -0.13(-0.93%) |
Apr 14, 2009 | 14.53 | 14.58 | 14.28 | 14.35 | 3,758,256 | -0.27(-1.87%) |
Apr 13, 2009 | 14.69 | 14.81 | 14.52 | 14.63 | 4,955,856 | -0.07(-0.48%) |
Apr 09, 2009 | 14.88 | 14.88 | 14.36 | 14.70 | 4,806,279 | +0.14(+0.96%) |
Apr 08, 2009 | 14.67 | 14.90 | 14.43 | 14.56 | 8,771,325 | -0.11(-0.77%) |
Apr 07, 2009 | 14.30 | 14.80 | 14.23 | 14.67 | 9,678,822 | +0.53(+3.75%) |
Apr 06, 2009 | 13.98 | 14.35 | 13.97 | 14.14 | 7,325,379 | +0.06(+0.40%) |
Apr 03, 2009 | 13.88 | 14.21 | 13.83 | 14.08 | 9,435,225 | -0.33(-2.31%) |
Apr 02, 2009 | 14.69 | 15.01 | 14.32 | 14.42 | 9,023,034 | -0.10(-0.71%) |
Apr 01, 2009 | 14.73 | 14.77 | 14.38 | 14.52 | 13,388,049 | -0.33(-2.22%) |
Mar 31, 2009 | 15.01 | 15.11 | 14.67 | 14.85 | 6,996,774 | -0.12(-0.82%) |
Mar 30, 2009 | 14.46 | 15.00 | 14.31 | 14.97 | 8,647,467 | +0.40(+2.74%) |
Mar 26, 2009 | 14.09 | 14.65 | 14.07 | 14.57 | 6,326,832 | +0.49(+3.50%) |
Mar 25, 2009 | 13.60 | 14.11 | 13.53 | 14.08 | 7,148,109 | +0.61(+4.53%) |
Mar 24, 2009 | 13.37 | 13.87 | 13.37 | 13.47 | 8,793,375 | -0.32(-2.34%) |
Mar 23, 2009 | 13.63 | 13.89 | 13.42 | 13.79 | 8,096,739 | +0.16(+1.15%) |
Mar 20, 2009 | 13.77 | 13.87 | 13.50 | 13.64 | 5,309,838 | -0.24(-1.71%) |
Mar 19, 2009 | 13.92 | 14.04 | 13.66 | 13.87 | 6,425,559 | -0.01(-0.10%) |
Mar 18, 2009 | 13.79 | 14.15 | 13.62 | 13.89 | 6,247,572 | +0.03(+0.22%) |
Mar 17, 2009 | 13.32 | 13.88 | 13.26 | 13.86 | 5,538,507 | +0.49(+3.67%) |
Mar 16, 2009 | 13.67 | 13.85 | 13.32 | 13.37 | 7,333,887 | -0.37(-2.69%) |
Mar 13, 2009 | 13.69 | 13.85 | 13.59 | 13.74 | 6,407,601 | -0.02(-0.17%) |
Mar 12, 2009 | 13.60 | 13.85 | 13.38 | 13.76 | 6,910,350 | +0.13(+0.95%) |
Mar 11, 2009 | 13.75 | 13.95 | 13.49 | 13.63 | 9,795,486 | -0.12(-0.90%) |
Mar 10, 2009 | 13.47 | 14.10 | 13.38 | 13.75 | 12,343,506 | +0.42(+3.15%) |
Mar 09, 2009 | 13.04 | 13.44 | 12.91 | 13.33 | 8,933,553 | +0.14(+1.06%) |
Mar 06, 2009 | 13.40 | 13.46 | 12.85 | 13.19 | 9,381,768 | -0.17(-1.30%) |
Mar 05, 2009 | 13.14 | 13.64 | 13.03 | 13.37 | 14,656,662 | +0.36(+2.77%) |
Mar 04, 2009 | 12.88 | 13.29 | 12.69 | 13.01 | 10,124,868 | -0.07(-0.54%) |