Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.06 | 15.10 | 14.90 | 15.08 | 4,182,439 | +0.09(+0.62%) |
May 28, 2009 | 15.04 | 15.15 | 14.85 | 14.98 | 3,049,950 | +0.06(+0.38%) |
May 27, 2009 | 15.21 | 15.27 | 14.91 | 14.93 | 3,456,122 | -0.26(-1.74%) |
May 26, 2009 | 14.85 | 15.27 | 14.79 | 15.19 | 2,944,616 | +0.33(+2.19%) |
May 22, 2009 | 14.86 | 15.00 | 14.75 | 14.87 | 2,843,972 | +0.09(+0.58%) |
May 21, 2009 | 14.93 | 15.10 | 14.67 | 14.78 | 3,993,962 | -0.24(-1.57%) |
May 20, 2009 | 14.71 | 15.15 | 14.66 | 15.02 | 7,089,647 | +0.40(+2.75%) |
May 19, 2009 | 14.47 | 14.75 | 14.47 | 14.61 | 4,856,790 | +0.15(+1.07%) |
May 18, 2009 | 14.30 | 14.46 | 14.08 | 14.46 | 2,854,349 | +0.24(+1.69%) |
May 15, 2009 | 14.52 | 14.52 | 14.18 | 14.22 | 4,094,529 | -0.30(-2.07%) |
May 14, 2009 | 14.55 | 14.70 | 14.43 | 14.52 | 3,542,127 | +0.02(+0.11%) |
May 13, 2009 | 14.61 | 14.67 | 14.45 | 14.50 | 3,993,118 | -0.09(-0.59%) |
May 12, 2009 | 14.52 | 14.74 | 14.51 | 14.59 | 3,837,842 | +0.10(+0.67%) |
May 11, 2009 | 14.53 | 14.65 | 14.46 | 14.49 | 4,378,420 | -0.26(-1.74%) |
May 08, 2009 | 14.79 | 14.90 | 14.64 | 14.75 | 3,214,097 | -0.03(-0.22%) |
May 07, 2009 | 14.39 | 14.91 | 14.26 | 14.78 | 5,471,319 | +0.48(+3.32%) |
May 06, 2009 | 14.28 | 14.43 | 14.24 | 14.30 | 4,209,645 | +0.03(+0.23%) |
May 05, 2009 | 14.28 | 14.52 | 14.21 | 14.27 | 5,729,597 | +0.01(+0.06%) |
May 04, 2009 | 13.92 | 14.26 | 13.91 | 14.26 | 4,106,203 | +0.30(+2.18%) |
May 01, 2009 | 13.69 | 14.02 | 13.65 | 13.96 | 5,024,881 | +0.29(+2.11%) |
Apr 30, 2009 | 14.16 | 14.22 | 13.61 | 13.67 | 7,832,079 | -0.44(-3.14%) |
Apr 29, 2009 | 14.34 | 14.34 | 14.03 | 14.11 | 6,028,867 | -0.07(-0.49%) |
Apr 28, 2009 | 14.30 | 14.36 | 14.05 | 14.18 | 4,181,682 | -0.14(-0.99%) |
Apr 27, 2009 | 13.87 | 14.48 | 13.79 | 14.33 | 5,223,364 | +0.27(+1.94%) |
Apr 24, 2009 | 14.39 | 14.65 | 13.88 | 14.05 | 8,456,813 | -0.34(-2.34%) |
Apr 23, 2009 | 15.02 | 15.02 | 13.74 | 14.39 | 9,353,702 | +0.27(+1.90%) |
Apr 22, 2009 | 13.93 | 14.40 | 13.84 | 14.12 | 6,457,583 | +0.07(+0.52%) |
Apr 21, 2009 | 13.99 | 14.24 | 13.82 | 14.05 | 4,831,256 | -0.05(-0.35%) |
Apr 20, 2009 | 14.10 | 14.34 | 14.00 | 14.10 | 3,564,399 | -0.06(-0.43%) |
Apr 17, 2009 | 14.56 | 14.56 | 13.96 | 14.16 | 6,703,350 | +0.40(+2.92%) |
Apr 16, 2009 | 13.35 | 13.81 | 13.31 | 13.76 | 4,776,870 | +0.39(+2.92%) |
Apr 15, 2009 | 13.47 | 13.52 | 13.15 | 13.37 | 2,807,793 | -0.10(-0.72%) |
Apr 14, 2009 | 13.52 | 13.52 | 13.33 | 13.46 | 2,159,348 | -0.06(-0.42%) |
Apr 13, 2009 | 13.40 | 13.62 | 13.31 | 13.52 | 2,693,300 | +0.08(+0.57%) |
Apr 09, 2009 | 13.44 | 13.57 | 13.34 | 13.44 | 3,923,564 | +0.21(+1.57%) |
Apr 08, 2009 | 13.20 | 13.38 | 13.05 | 13.24 | 2,530,733 | +0.02(+0.18%) |
Apr 07, 2009 | 13.23 | 13.41 | 13.09 | 13.21 | 2,378,727 | -0.12(-0.91%) |
Apr 06, 2009 | 13.21 | 13.50 | 13.15 | 13.33 | 3,187,401 | +0.02(+0.12%) |
Apr 03, 2009 | 13.69 | 13.69 | 13.20 | 13.32 | 4,238,435 | -0.31(-2.27%) |
Apr 02, 2009 | 13.53 | 13.77 | 13.48 | 13.63 | 3,943,242 | +0.33(+2.44%) |
Apr 01, 2009 | 13.15 | 13.35 | 12.92 | 13.30 | 4,229,665 | +0.03(+0.21%) |
Mar 31, 2009 | 13.23 | 13.59 | 13.07 | 13.27 | 5,795,774 | +0.16(+1.24%) |
Mar 30, 2009 | 13.05 | 13.13 | 12.80 | 13.11 | 4,028,682 | -0.17(-1.32%) |
Mar 26, 2009 | 13.20 | 13.31 | 13.09 | 13.29 | 3,119,076 | +0.13(+0.99%) |
Mar 25, 2009 | 13.03 | 13.31 | 12.99 | 13.15 | 3,644,541 | +0.13(+1.00%) |
Mar 24, 2009 | 12.75 | 13.11 | 12.74 | 13.02 | 5,144,716 | +0.11(+0.82%) |
Mar 23, 2009 | 12.67 | 12.94 | 12.66 | 12.92 | 5,222,240 | +0.49(+3.96%) |
Mar 20, 2009 | 12.48 | 12.52 | 12.31 | 12.43 | 6,190,299 | +0.11(+0.92%) |
Mar 19, 2009 | 12.63 | 12.82 | 12.20 | 12.31 | 6,168,116 | -0.37(-2.88%) |
Mar 18, 2009 | 12.64 | 12.85 | 12.52 | 12.68 | 5,457,038 | -0.08(-0.61%) |
Mar 17, 2009 | 12.48 | 12.76 | 12.32 | 12.76 | 3,551,960 | +0.33(+2.68%) |
Mar 16, 2009 | 12.82 | 12.89 | 12.41 | 12.42 | 4,731,773 | -0.28(-2.18%) |
Mar 13, 2009 | 12.02 | 12.71 | 11.98 | 12.70 | 0 | +0.74(+6.22%) |
Mar 12, 2009 | 11.46 | 12.01 | 11.18 | 11.96 | 12,999,232 | +0.50(+4.36%) |
Mar 11, 2009 | 12.71 | 12.71 | 11.44 | 11.46 | 15,983,628 | -1.23(-9.71%) |
Mar 10, 2009 | 12.50 | 12.69 | 12.24 | 12.69 | 6,545,412 | +0.42(+3.41%) |
Mar 09, 2009 | 12.35 | 12.46 | 12.17 | 12.27 | 4,304,265 | -0.21(-1.69%) |
Mar 06, 2009 | 12.59 | 12.83 | 12.29 | 12.48 | 0 | -0.11(-0.87%) |
Mar 05, 2009 | 12.47 | 12.68 | 12.32 | 12.59 | 6,782,530 | -0.02(-0.19%) |
Mar 04, 2009 | 12.44 | 12.78 | 12.25 | 12.61 | 5,967,000 | +0.20(+1.64%) |