Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.56 | 14.99 | 14.37 | 14.76 | 3,484,215 | +0.32(+2.25%) |
May 28, 2009 | 14.55 | 14.65 | 14.02 | 14.44 | 9,996,516 | +0.07(+0.46%) |
May 27, 2009 | 15.10 | 15.19 | 14.32 | 14.37 | 8,599,889 | -0.85(-5.58%) |
May 26, 2009 | 14.12 | 15.22 | 14.12 | 15.22 | 5,580,824 | +0.98(+6.90%) |
May 22, 2009 | 14.54 | 14.76 | 14.24 | 14.24 | 4,553,867 | -0.13(-0.87%) |
May 21, 2009 | 14.41 | 14.54 | 14.18 | 14.36 | 10,540,574 | -0.26(-1.77%) |
May 20, 2009 | 15.52 | 15.72 | 14.54 | 14.62 | 17,471,230 | -0.69(-4.53%) |
May 19, 2009 | 16.00 | 16.08 | 15.27 | 15.32 | 9,591,891 | -0.78(-4.82%) |
May 18, 2009 | 15.41 | 16.18 | 15.41 | 16.09 | 2,651,000 | +0.91(+5.98%) |
May 15, 2009 | 15.52 | 15.61 | 15.05 | 15.18 | 3,252,307 | -0.39(-2.51%) |
May 14, 2009 | 15.19 | 15.74 | 15.13 | 15.58 | 4,286,787 | +0.24(+1.59%) |
May 13, 2009 | 16.00 | 16.06 | 15.33 | 15.33 | 6,363,250 | -1.06(-6.44%) |
May 12, 2009 | 16.82 | 17.39 | 15.95 | 16.39 | 8,903,599 | -0.65(-3.81%) |
May 11, 2009 | 17.18 | 17.44 | 16.95 | 17.04 | 7,954,887 | -0.55(-3.11%) |
May 08, 2009 | 16.42 | 17.68 | 16.42 | 17.58 | 10,107,945 | +1.35(+8.33%) |
May 07, 2009 | 17.34 | 17.41 | 16.20 | 16.23 | 10,391,533 | -0.71(-4.18%) |
May 06, 2009 | 16.25 | 17.00 | 16.09 | 16.94 | 8,774,839 | +0.91(+5.67%) |
May 05, 2009 | 16.31 | 16.37 | 15.77 | 16.03 | 2,936,437 | -0.35(-2.12%) |
May 04, 2009 | 15.27 | 16.41 | 15.16 | 16.38 | 7,531,889 | +1.34(+8.89%) |
May 01, 2009 | 15.45 | 15.69 | 14.93 | 15.04 | 5,471,085 | -0.36(-2.35%) |
Apr 30, 2009 | 16.33 | 16.34 | 15.36 | 15.41 | 5,543,347 | -0.51(-3.20%) |
Apr 29, 2009 | 15.09 | 15.92 | 15.09 | 15.92 | 4,643,989 | +0.83(+5.53%) |
Apr 28, 2009 | 14.70 | 15.46 | 14.70 | 15.08 | 3,795,519 | +0.00(+0.00%) |
Apr 27, 2009 | 15.55 | 15.72 | 14.94 | 15.08 | 7,839,147 | -0.65(-4.13%) |
Apr 24, 2009 | 15.10 | 16.13 | 15.05 | 15.73 | 11,439,846 | +0.76(+5.08%) |
Apr 23, 2009 | 15.09 | 15.39 | 14.56 | 14.97 | 7,403,140 | -0.14(-0.93%) |
Apr 22, 2009 | 15.16 | 16.14 | 15.05 | 15.11 | 9,859,037 | -0.63(-3.99%) |
Apr 21, 2009 | 14.31 | 15.74 | 13.95 | 15.74 | 8,865,823 | +0.92(+6.23%) |
Apr 20, 2009 | 15.88 | 16.05 | 14.81 | 14.81 | 6,675,950 | -1.74(-10.49%) |
Apr 17, 2009 | 16.24 | 16.91 | 15.78 | 16.55 | 6,815,960 | +0.50(+3.13%) |
Apr 16, 2009 | 16.12 | 16.34 | 15.21 | 16.05 | 5,795,338 | +0.29(+1.83%) |
Apr 15, 2009 | 15.21 | 15.84 | 14.73 | 15.76 | 6,160,605 | +0.36(+2.35%) |
Apr 14, 2009 | 16.61 | 16.73 | 15.34 | 15.40 | 4,820,054 | -1.45(-8.59%) |
Apr 13, 2009 | 15.75 | 16.90 | 15.60 | 16.85 | 8,400,409 | +0.83(+5.16%) |
Apr 09, 2009 | 14.90 | 16.06 | 14.90 | 16.02 | 5,244,235 | +1.63(+11.35%) |
Apr 08, 2009 | 14.54 | 14.64 | 14.03 | 14.39 | 3,618,452 | -0.09(-0.61%) |
Apr 07, 2009 | 14.65 | 14.92 | 14.46 | 14.48 | 3,625,993 | -0.48(-3.21%) |
Apr 06, 2009 | 15.23 | 15.23 | 14.73 | 14.96 | 2,102,650 | -0.49(-3.20%) |
Apr 03, 2009 | 15.22 | 15.46 | 14.88 | 15.45 | 2,779,423 | +0.28(+1.85%) |
Apr 02, 2009 | 15.15 | 15.35 | 14.94 | 15.17 | 4,467,621 | +0.49(+3.37%) |
Apr 01, 2009 | 14.15 | 14.77 | 13.77 | 14.67 | 5,715,172 | +0.48(+3.38%) |
Mar 31, 2009 | 13.80 | 14.57 | 13.76 | 14.19 | 4,686,651 | +0.52(+3.78%) |
Mar 30, 2009 | 14.11 | 14.11 | 13.61 | 13.68 | 4,416,647 | -1.43(-9.44%) |
Mar 26, 2009 | 14.84 | 15.14 | 14.54 | 15.10 | 3,728,402 | +0.37(+2.51%) |
Mar 25, 2009 | 14.48 | 15.20 | 13.83 | 14.73 | 7,457,606 | +0.41(+2.83%) |
Mar 24, 2009 | 15.36 | 15.47 | 14.33 | 14.33 | 6,413,139 | -1.21(-7.79%) |
Mar 23, 2009 | 14.63 | 15.55 | 14.59 | 15.54 | 8,621,146 | +1.83(+13.36%) |
Mar 20, 2009 | 14.53 | 14.53 | 13.70 | 13.71 | 3,972,565 | -0.58(-4.03%) |
Mar 19, 2009 | 15.50 | 15.50 | 14.24 | 14.28 | 6,903,288 | -0.70(-4.68%) |
Mar 18, 2009 | 13.91 | 15.10 | 13.82 | 14.98 | 7,020,490 | +0.91(+6.45%) |
Mar 17, 2009 | 13.23 | 14.08 | 13.23 | 14.08 | 6,247,972 | +0.69(+5.19%) |
Mar 16, 2009 | 13.63 | 14.16 | 13.38 | 13.38 | 8,367,211 | +0.01(+0.11%) |
Mar 13, 2009 | 13.74 | 13.85 | 13.31 | 13.37 | 0 | -0.26(-1.90%) |
Mar 12, 2009 | 12.27 | 13.68 | 12.10 | 13.63 | 9,402,130 | +1.32(+10.74%) |
Mar 11, 2009 | 12.70 | 13.05 | 12.27 | 12.30 | 8,825,738 | -0.04(-0.30%) |
Mar 10, 2009 | 11.11 | 12.36 | 11.08 | 12.34 | 9,942,267 | +1.50(+13.83%) |
Mar 09, 2009 | 11.00 | 11.34 | 10.82 | 10.84 | 4,832,977 | -0.13(-1.21%) |
Mar 06, 2009 | 11.25 | 11.51 | 10.65 | 10.97 | 0 | -0.21(-1.85%) |
Mar 05, 2009 | 11.84 | 11.96 | 11.00 | 11.18 | 3,069,886 | -0.93(-7.68%) |
Mar 04, 2009 | 12.49 | 12.55 | 11.84 | 12.11 | 5,286,153 | -0.72(-5.64%) |