Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.72 | 14.73 | 14.38 | 14.60 | 5,850,205 | -0.09(-0.59%) |
May 28, 2009 | 14.52 | 14.76 | 14.45 | 14.68 | 3,513,197 | +0.22(+1.52%) |
May 27, 2009 | 14.85 | 14.88 | 14.43 | 14.46 | 4,262,783 | -0.42(-2.79%) |
May 26, 2009 | 14.25 | 14.93 | 14.22 | 14.88 | 6,005,991 | +0.64(+4.49%) |
May 22, 2009 | 14.22 | 14.40 | 14.14 | 14.24 | 3,221,788 | +0.02(+0.14%) |
May 21, 2009 | 14.22 | 14.33 | 14.15 | 14.22 | 4,335,078 | -0.16(-1.09%) |
May 20, 2009 | 14.65 | 14.71 | 14.37 | 14.37 | 3,839,365 | -0.19(-1.32%) |
May 19, 2009 | 14.22 | 14.61 | 14.19 | 14.57 | 5,874,733 | +0.38(+2.66%) |
May 18, 2009 | 14.26 | 14.38 | 14.05 | 14.19 | 6,189,271 | +0.05(+0.36%) |
May 15, 2009 | 14.25 | 14.31 | 14.04 | 14.14 | 4,667,434 | -0.18(-1.27%) |
May 14, 2009 | 14.36 | 14.44 | 14.07 | 14.32 | 5,203,928 | -0.04(-0.27%) |
May 13, 2009 | 14.57 | 14.62 | 14.28 | 14.36 | 5,011,689 | -0.32(-2.20%) |
May 12, 2009 | 14.70 | 14.78 | 14.57 | 14.68 | 7,195,845 | -0.01(-0.07%) |
May 11, 2009 | 14.67 | 14.87 | 14.57 | 14.69 | 3,447,837 | -0.13(-0.91%) |
May 08, 2009 | 14.82 | 15.06 | 14.72 | 14.83 | 4,852,345 | +0.21(+1.42%) |
May 07, 2009 | 14.74 | 14.80 | 14.39 | 14.62 | 6,414,138 | -0.02(-0.11%) |
May 06, 2009 | 14.76 | 15.04 | 14.54 | 14.63 | 7,820,921 | -0.52(-3.42%) |
May 05, 2009 | 15.94 | 15.94 | 14.98 | 15.15 | 5,406,939 | -0.30(-1.94%) |
May 04, 2009 | 15.07 | 15.45 | 14.90 | 15.45 | 5,405,943 | +0.47(+3.11%) |
May 01, 2009 | 14.70 | 14.98 | 14.69 | 14.98 | 2,527,872 | +0.28(+1.91%) |
Apr 30, 2009 | 14.74 | 14.90 | 14.66 | 14.70 | 5,500,516 | +0.06(+0.44%) |
Apr 29, 2009 | 14.50 | 14.73 | 14.38 | 14.64 | 3,463,170 | +0.19(+1.33%) |
Apr 28, 2009 | 14.30 | 14.57 | 14.20 | 14.45 | 2,701,313 | +0.07(+0.47%) |
Apr 27, 2009 | 14.21 | 14.53 | 14.18 | 14.38 | 3,335,763 | -0.01(-0.04%) |
Apr 24, 2009 | 14.45 | 14.54 | 14.24 | 14.39 | 2,934,511 | +0.02(+0.13%) |
Apr 23, 2009 | 14.40 | 14.56 | 14.21 | 14.37 | 4,140,708 | -0.01(-0.07%) |
Apr 22, 2009 | 14.50 | 14.60 | 14.26 | 14.38 | 4,053,903 | -0.19(-1.34%) |
Apr 21, 2009 | 14.43 | 14.60 | 14.36 | 14.57 | 4,034,314 | +0.10(+0.66%) |
Apr 20, 2009 | 14.72 | 14.73 | 14.48 | 14.48 | 4,132,496 | -0.35(-2.37%) |
Apr 17, 2009 | 14.83 | 14.93 | 14.74 | 14.83 | 4,648,051 | +0.06(+0.41%) |
Apr 16, 2009 | 14.74 | 14.87 | 14.56 | 14.77 | 5,582,013 | +0.19(+1.27%) |
Apr 15, 2009 | 14.29 | 14.59 | 14.29 | 14.58 | 3,093,883 | +0.23(+1.63%) |
Apr 14, 2009 | 14.57 | 14.66 | 14.34 | 14.35 | 4,365,415 | -0.34(-2.33%) |
Apr 13, 2009 | 14.60 | 14.76 | 14.39 | 14.69 | 4,197,110 | -0.05(-0.32%) |
Apr 09, 2009 | 14.82 | 14.95 | 14.56 | 14.74 | 4,809,761 | +0.21(+1.45%) |
Apr 08, 2009 | 14.43 | 14.58 | 14.24 | 14.53 | 4,215,492 | +0.13(+0.93%) |
Apr 07, 2009 | 14.38 | 14.59 | 14.17 | 14.39 | 6,741,392 | -0.18(-1.25%) |
Apr 06, 2009 | 14.89 | 14.96 | 14.46 | 14.58 | 9,762,833 | -0.39(-2.63%) |
Apr 03, 2009 | 14.97 | 15.14 | 14.80 | 14.97 | 4,071,530 | +0.00(+0.00%) |
Apr 02, 2009 | 15.24 | 15.24 | 14.67 | 14.97 | 7,030,595 | +0.04(+0.28%) |
Apr 01, 2009 | 14.72 | 15.02 | 14.59 | 14.93 | 8,166,538 | +0.15(+1.04%) |
Mar 31, 2009 | 14.44 | 15.00 | 14.34 | 14.77 | 9,786,016 | +0.43(+2.98%) |
Mar 30, 2009 | 14.06 | 14.38 | 14.00 | 14.35 | 9,332,214 | -0.05(-0.35%) |
Mar 26, 2009 | 13.95 | 14.45 | 13.63 | 14.40 | 12,029,499 | +0.68(+4.96%) |
Mar 25, 2009 | 14.12 | 14.36 | 13.15 | 13.72 | 20,751,764 | -0.28(-2.01%) |
Mar 24, 2009 | 14.19 | 14.35 | 13.98 | 14.00 | 4,886,438 | -0.31(-2.19%) |
Mar 23, 2009 | 13.90 | 14.31 | 13.85 | 14.31 | 6,106,851 | +0.63(+4.62%) |
Mar 20, 2009 | 13.89 | 14.05 | 13.66 | 13.68 | 6,582,784 | -0.14(-1.02%) |
Mar 19, 2009 | 13.89 | 13.92 | 13.66 | 13.82 | 4,755,344 | +0.00(+0.01%) |
Mar 18, 2009 | 13.42 | 13.96 | 13.29 | 13.82 | 6,110,551 | +0.34(+2.55%) |
Mar 17, 2009 | 13.22 | 13.48 | 13.03 | 13.47 | 6,453,598 | +0.25(+1.88%) |
Mar 16, 2009 | 13.08 | 13.45 | 13.02 | 13.22 | 4,866,946 | +0.26(+2.02%) |
Mar 13, 2009 | 12.93 | 13.05 | 12.81 | 12.96 | 0 | +0.12(+0.90%) |
Mar 12, 2009 | 12.49 | 12.92 | 12.37 | 12.85 | 6,450,853 | +0.35(+2.84%) |
Mar 11, 2009 | 12.43 | 12.67 | 12.37 | 12.49 | 7,277,495 | +0.16(+1.29%) |
Mar 10, 2009 | 11.97 | 12.37 | 11.93 | 12.33 | 6,465,175 | +0.60(+5.12%) |
Mar 09, 2009 | 12.13 | 12.17 | 11.64 | 11.73 | 7,297,738 | -0.48(-3.92%) |
Mar 06, 2009 | 12.23 | 12.46 | 11.85 | 12.21 | 0 | +0.07(+0.61%) |
Mar 05, 2009 | 12.35 | 12.37 | 12.02 | 12.14 | 7,119,969 | -0.44(-3.53%) |
Mar 04, 2009 | 12.43 | 12.71 | 12.29 | 12.58 | 5,520,766 | -0.04(-0.33%) |