Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.83 | 15.97 | 15.66 | 15.91 | 8,714,973 | +0.11(+0.72%) |
May 28, 2009 | 15.50 | 15.88 | 15.50 | 15.80 | 10,893,186 | +0.32(+2.07%) |
May 27, 2009 | 15.83 | 15.83 | 15.44 | 15.48 | 9,987,872 | -0.32(-2.03%) |
May 26, 2009 | 15.25 | 15.80 | 15.20 | 15.80 | 11,984,079 | +0.45(+2.90%) |
May 22, 2009 | 15.19 | 15.49 | 15.19 | 15.35 | 8,230,934 | +0.12(+0.82%) |
May 21, 2009 | 15.26 | 15.32 | 15.17 | 15.23 | 9,732,532 | -0.18(-1.20%) |
May 20, 2009 | 15.77 | 15.78 | 15.40 | 15.41 | 11,931,759 | -0.29(-1.82%) |
May 19, 2009 | 15.45 | 15.77 | 15.41 | 15.70 | 11,433,927 | +0.28(+1.81%) |
May 18, 2009 | 15.53 | 15.54 | 15.24 | 15.42 | 9,125,314 | +0.00(+0.00%) |
May 15, 2009 | 15.69 | 15.70 | 15.25 | 15.42 | 17,497,800 | -0.37(-2.37%) |
May 14, 2009 | 15.87 | 15.96 | 15.60 | 15.79 | 7,576,801 | -0.01(-0.08%) |
May 13, 2009 | 16.08 | 16.17 | 15.79 | 15.81 | 12,464,026 | -0.43(-2.67%) |
May 12, 2009 | 16.23 | 16.35 | 16.09 | 16.24 | 7,579,374 | +0.11(+0.70%) |
May 11, 2009 | 16.06 | 16.28 | 16.04 | 16.13 | 6,564,067 | -0.07(-0.44%) |
May 08, 2009 | 16.04 | 16.54 | 15.99 | 16.20 | 13,636,773 | +0.23(+1.45%) |
May 07, 2009 | 15.89 | 16.07 | 15.85 | 15.97 | 11,613,389 | +0.08(+0.52%) |
May 06, 2009 | 16.14 | 16.14 | 15.81 | 15.88 | 8,165,009 | -0.10(-0.60%) |
May 05, 2009 | 15.98 | 16.02 | 15.79 | 15.98 | 6,481,936 | -0.03(-0.19%) |
May 04, 2009 | 15.81 | 16.03 | 15.70 | 16.01 | 12,810,446 | +0.24(+1.51%) |
May 01, 2009 | 15.54 | 15.77 | 15.28 | 15.77 | 5,874,503 | +0.40(+2.63%) |
Apr 30, 2009 | 15.40 | 15.57 | 15.19 | 15.37 | 14,365,328 | +0.01(+0.08%) |
Apr 29, 2009 | 15.28 | 15.44 | 15.26 | 15.35 | 11,252,445 | +0.11(+0.74%) |
Apr 28, 2009 | 15.05 | 15.37 | 15.04 | 15.24 | 7,639,447 | +0.06(+0.39%) |
Apr 27, 2009 | 14.87 | 15.32 | 14.87 | 15.18 | 9,515,825 | +0.11(+0.71%) |
Apr 24, 2009 | 15.13 | 15.21 | 14.94 | 15.07 | 9,623,209 | -0.02(-0.16%) |
Apr 23, 2009 | 15.09 | 15.11 | 14.94 | 15.10 | 10,918,705 | +0.05(+0.36%) |
Apr 22, 2009 | 15.15 | 15.23 | 14.97 | 15.04 | 10,545,623 | -0.15(-1.02%) |
Apr 21, 2009 | 15.15 | 15.31 | 15.12 | 15.20 | 6,376,645 | +0.05(+0.31%) |
Apr 20, 2009 | 15.17 | 15.33 | 15.14 | 15.15 | 8,373,946 | -0.17(-1.13%) |
Apr 17, 2009 | 15.38 | 15.43 | 15.23 | 15.32 | 11,481,290 | -0.02(-0.16%) |
Apr 16, 2009 | 15.30 | 15.44 | 15.20 | 15.35 | 34,199,332 | +0.11(+0.70%) |
Apr 15, 2009 | 15.02 | 15.31 | 15.02 | 15.24 | 8,286,832 | +0.14(+0.95%) |
Apr 14, 2009 | 15.17 | 15.31 | 15.03 | 15.10 | 10,772,867 | -0.20(-1.28%) |
Apr 13, 2009 | 15.46 | 15.49 | 15.21 | 15.29 | 7,695,226 | -0.20(-1.30%) |
Apr 09, 2009 | 15.78 | 16.02 | 15.34 | 15.50 | 10,369,635 | +0.01(+0.04%) |
Apr 08, 2009 | 15.38 | 15.54 | 15.26 | 15.49 | 7,529,037 | +0.15(+0.97%) |
Apr 07, 2009 | 15.30 | 15.47 | 15.10 | 15.34 | 7,652,513 | -0.07(-0.46%) |
Apr 06, 2009 | 15.41 | 15.64 | 15.29 | 15.41 | 9,271,011 | -0.13(-0.84%) |
Apr 03, 2009 | 15.56 | 15.62 | 15.39 | 15.54 | 8,765,223 | +0.10(+0.65%) |
Apr 02, 2009 | 15.56 | 15.65 | 15.21 | 15.44 | 15,666,422 | +0.20(+1.29%) |
Apr 01, 2009 | 14.99 | 15.39 | 14.84 | 15.25 | 9,321,090 | +0.06(+0.39%) |
Mar 31, 2009 | 15.07 | 15.47 | 15.01 | 15.19 | 12,956,958 | +0.15(+1.03%) |
Mar 30, 2009 | 15.07 | 15.15 | 14.84 | 15.03 | 14,971,557 | -0.46(-2.95%) |
Mar 26, 2009 | 15.41 | 15.53 | 15.12 | 15.49 | 11,711,299 | +0.18(+1.20%) |
Mar 25, 2009 | 15.41 | 15.59 | 15.07 | 15.31 | 11,903,714 | -0.01(-0.04%) |
Mar 24, 2009 | 15.57 | 15.65 | 15.31 | 15.31 | 10,842,823 | -0.34(-2.16%) |
Mar 23, 2009 | 15.25 | 15.69 | 15.24 | 15.65 | 11,870,308 | +0.58(+3.87%) |
Mar 20, 2009 | 15.20 | 15.42 | 15.01 | 15.07 | 13,217,803 | -0.27(-1.78%) |
Mar 19, 2009 | 15.28 | 15.38 | 15.07 | 15.34 | 14,716,856 | +0.22(+1.45%) |
Mar 18, 2009 | 14.65 | 15.22 | 14.47 | 15.12 | 14,969,457 | +0.48(+3.25%) |
Mar 17, 2009 | 14.46 | 14.71 | 14.31 | 14.65 | 10,622,186 | +0.23(+1.57%) |
Mar 16, 2009 | 14.19 | 14.68 | 14.13 | 14.42 | 15,113,876 | +0.38(+2.71%) |
Mar 13, 2009 | 13.97 | 14.14 | 13.93 | 14.04 | 0 | +0.19(+1.37%) |
Mar 12, 2009 | 13.70 | 13.94 | 13.56 | 13.85 | 10,962,854 | +0.18(+1.30%) |
Mar 11, 2009 | 13.85 | 13.88 | 13.65 | 13.67 | 15,801,866 | -0.07(-0.52%) |
Mar 10, 2009 | 13.57 | 13.92 | 13.53 | 13.74 | 14,443,990 | +0.23(+1.67%) |
Mar 09, 2009 | 13.64 | 13.79 | 13.36 | 13.52 | 17,022,960 | -0.26(-1.90%) |
Mar 06, 2009 | 13.81 | 14.18 | 13.46 | 13.78 | 0 | +0.08(+0.56%) |
Mar 05, 2009 | 14.03 | 14.18 | 13.55 | 13.70 | 13,079,922 | -0.50(-3.52%) |
Mar 04, 2009 | 14.16 | 14.41 | 14.00 | 14.20 | 9,591,331 | -0.39(-2.69%) |