Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.99 | 16.02 | 15.76 | 15.92 | 11,552,518 | -0.01(-0.06%) |
May 28, 2009 | 15.97 | 16.01 | 15.77 | 15.93 | 8,979,779 | +0.07(+0.47%) |
May 27, 2009 | 16.33 | 16.33 | 15.82 | 15.85 | 12,639,095 | -0.51(-3.12%) |
May 26, 2009 | 16.36 | 16.51 | 16.14 | 16.36 | 11,192,634 | -0.01(-0.08%) |
May 22, 2009 | 16.30 | 16.52 | 16.25 | 16.38 | 6,459,044 | +0.07(+0.46%) |
May 21, 2009 | 16.20 | 16.36 | 16.17 | 16.30 | 7,171,892 | -0.00(-0.02%) |
May 20, 2009 | 16.27 | 16.46 | 16.23 | 16.30 | 8,434,334 | +0.08(+0.52%) |
May 19, 2009 | 16.46 | 16.47 | 16.18 | 16.22 | 12,267,652 | -0.16(-1.01%) |
May 18, 2009 | 16.40 | 16.43 | 16.23 | 16.38 | 9,039,278 | +0.02(+0.13%) |
May 15, 2009 | 16.62 | 16.62 | 16.21 | 16.36 | 9,974,258 | -0.25(-1.52%) |
May 14, 2009 | 16.68 | 16.84 | 16.54 | 16.61 | 8,696,599 | -0.01(-0.08%) |
May 13, 2009 | 16.59 | 16.75 | 16.52 | 16.63 | 12,008,223 | -0.06(-0.35%) |
May 12, 2009 | 16.52 | 16.77 | 16.49 | 16.69 | 7,927,127 | +0.23(+1.40%) |
May 11, 2009 | 16.48 | 16.70 | 16.35 | 16.46 | 9,626,406 | -0.15(-0.92%) |
May 08, 2009 | 16.79 | 16.79 | 16.32 | 16.61 | 14,166,062 | -0.02(-0.13%) |
May 07, 2009 | 16.36 | 16.81 | 16.03 | 16.63 | 15,971,351 | +0.50(+3.10%) |
May 06, 2009 | 16.41 | 16.51 | 16.03 | 16.13 | 14,416,179 | -0.09(-0.58%) |
May 05, 2009 | 16.23 | 16.56 | 16.19 | 16.22 | 9,962,047 | -0.09(-0.55%) |
May 04, 2009 | 15.86 | 16.31 | 15.77 | 16.31 | 16,306,541 | +0.61(+3.90%) |
May 01, 2009 | 15.87 | 15.94 | 15.64 | 15.70 | 8,473,216 | -0.07(-0.41%) |
Apr 30, 2009 | 15.87 | 15.99 | 15.63 | 15.77 | 12,777,650 | -0.03(-0.18%) |
Apr 29, 2009 | 15.68 | 15.94 | 15.53 | 15.79 | 10,127,144 | +0.23(+1.48%) |
Apr 28, 2009 | 15.26 | 15.68 | 15.21 | 15.56 | 9,037,911 | +0.27(+1.79%) |
Apr 27, 2009 | 15.14 | 15.55 | 15.14 | 15.29 | 11,948,937 | +0.13(+0.88%) |
Apr 24, 2009 | 15.51 | 15.54 | 15.09 | 15.16 | 9,763,302 | -0.29(-1.89%) |
Apr 23, 2009 | 15.37 | 15.47 | 15.24 | 15.45 | 8,110,583 | +0.06(+0.36%) |
Apr 22, 2009 | 15.64 | 15.64 | 15.36 | 15.39 | 9,590,884 | -0.36(-2.27%) |
Apr 21, 2009 | 15.44 | 15.83 | 15.44 | 15.75 | 10,357,099 | +0.22(+1.42%) |
Apr 20, 2009 | 15.37 | 15.70 | 15.28 | 15.53 | 9,638,714 | +0.01(+0.08%) |
Apr 17, 2009 | 15.63 | 15.71 | 15.38 | 15.52 | 11,558,097 | -0.11(-0.72%) |
Apr 16, 2009 | 15.57 | 15.70 | 15.12 | 15.63 | 13,790,491 | +0.12(+0.74%) |
Apr 15, 2009 | 15.31 | 15.63 | 15.31 | 15.51 | 7,721,154 | +0.12(+0.79%) |
Apr 14, 2009 | 15.66 | 15.69 | 15.36 | 15.39 | 15,095,370 | -0.27(-1.75%) |
Apr 13, 2009 | 15.75 | 15.94 | 15.67 | 15.67 | 10,902,551 | -0.15(-0.92%) |
Apr 09, 2009 | 15.99 | 16.08 | 15.69 | 15.81 | 11,364,657 | +0.01(+0.06%) |
Apr 08, 2009 | 15.82 | 16.03 | 15.68 | 15.80 | 11,283,015 | +0.00(+0.00%) |
Apr 07, 2009 | 15.69 | 16.13 | 15.56 | 15.80 | 12,238,631 | +0.00(+0.00%) |
Apr 06, 2009 | 15.80 | 15.94 | 15.68 | 15.80 | 7,190,788 | -0.02(-0.10%) |
Apr 03, 2009 | 15.86 | 16.05 | 15.61 | 15.82 | 8,632,451 | -0.05(-0.31%) |
Apr 02, 2009 | 15.95 | 16.14 | 15.82 | 15.87 | 14,236,646 | +0.07(+0.43%) |
Apr 01, 2009 | 15.39 | 15.88 | 15.16 | 15.80 | 15,984,125 | +0.29(+1.84%) |
Mar 31, 2009 | 15.70 | 15.71 | 15.40 | 15.51 | 13,602,398 | -0.12(-0.76%) |
Mar 30, 2009 | 15.57 | 15.80 | 15.47 | 15.63 | 12,790,620 | +0.33(+2.15%) |
Mar 26, 2009 | 15.54 | 15.54 | 14.94 | 15.30 | 18,819,550 | -0.10(-0.67%) |
Mar 25, 2009 | 15.57 | 15.59 | 15.12 | 15.40 | 14,020,414 | -0.08(-0.54%) |
Mar 24, 2009 | 15.38 | 15.70 | 15.08 | 15.49 | 16,125,992 | +0.03(+0.20%) |
Mar 23, 2009 | 15.23 | 15.48 | 15.23 | 15.46 | 21,691,710 | +0.77(+5.25%) |
Mar 20, 2009 | 14.82 | 14.89 | 14.62 | 14.69 | 18,393,608 | +0.19(+1.29%) |
Mar 19, 2009 | 14.98 | 15.04 | 14.42 | 14.50 | 35,542,044 | -0.31(-2.12%) |
Mar 18, 2009 | 15.57 | 15.57 | 14.64 | 14.81 | 59,738,564 | -1.88(-11.24%) |
Mar 17, 2009 | 16.70 | 16.72 | 16.46 | 16.69 | 10,625,978 | +0.08(+0.49%) |
Mar 16, 2009 | 16.61 | 16.90 | 16.37 | 16.61 | 10,835,702 | +0.25(+1.52%) |
Mar 13, 2009 | 16.30 | 16.48 | 16.14 | 16.36 | 0 | +0.19(+1.15%) |
Mar 12, 2009 | 15.38 | 16.21 | 15.31 | 16.17 | 15,999,455 | +0.80(+5.20%) |
Mar 11, 2009 | 15.70 | 15.77 | 15.29 | 15.37 | 15,106,341 | -0.24(-1.51%) |
Mar 10, 2009 | 15.67 | 15.72 | 15.50 | 15.61 | 10,714,310 | +0.16(+1.01%) |
Mar 09, 2009 | 15.61 | 15.74 | 15.41 | 15.45 | 11,142,190 | -0.39(-2.49%) |
Mar 06, 2009 | 15.64 | 15.86 | 15.50 | 15.85 | 0 | +0.30(+1.94%) |
Mar 05, 2009 | 15.86 | 15.91 | 15.41 | 15.55 | 15,005,224 | -0.43(-2.67%) |
Mar 04, 2009 | 16.40 | 16.40 | 15.89 | 15.97 | 16,593,053 | -0.30(-1.84%) |