Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.58 | 17.86 | 17.47 | 17.86 | 1,716,114 | +0.29(+1.63%) |
May 28, 2009 | 17.61 | 17.75 | 17.45 | 17.57 | 1,929,230 | +0.10(+0.58%) |
May 27, 2009 | 17.60 | 17.73 | 17.35 | 17.47 | 2,043,337 | -0.31(-1.76%) |
May 26, 2009 | 16.99 | 17.78 | 16.84 | 17.78 | 2,142,028 | +0.71(+4.13%) |
May 22, 2009 | 16.87 | 17.28 | 16.87 | 17.08 | 2,794,466 | +0.02(+0.11%) |
May 21, 2009 | 17.38 | 17.48 | 16.89 | 17.06 | 3,708,480 | -0.50(-2.86%) |
May 20, 2009 | 17.69 | 17.99 | 17.55 | 17.56 | 2,625,729 | -0.16(-0.88%) |
May 19, 2009 | 17.43 | 17.83 | 17.43 | 17.72 | 1,869,876 | +0.15(+0.85%) |
May 18, 2009 | 17.41 | 17.64 | 17.19 | 17.57 | 1,738,077 | +0.22(+1.29%) |
May 15, 2009 | 17.53 | 17.55 | 17.25 | 17.35 | 1,747,045 | -0.23(-1.29%) |
May 14, 2009 | 17.67 | 17.87 | 17.48 | 17.57 | 2,551,310 | -0.07(-0.42%) |
May 13, 2009 | 17.97 | 18.13 | 17.64 | 17.65 | 3,203,871 | -0.42(-2.30%) |
May 12, 2009 | 18.14 | 18.27 | 17.89 | 18.06 | 2,210,181 | -0.07(-0.37%) |
May 11, 2009 | 18.12 | 18.40 | 18.04 | 18.13 | 2,233,881 | -0.15(-0.79%) |
May 08, 2009 | 17.78 | 18.43 | 17.77 | 18.27 | 3,537,173 | +0.70(+3.97%) |
May 07, 2009 | 17.35 | 17.70 | 17.33 | 17.58 | 2,432,858 | +0.26(+1.50%) |
May 06, 2009 | 17.48 | 17.55 | 17.14 | 17.32 | 2,007,663 | -0.11(-0.61%) |
May 05, 2009 | 17.40 | 17.64 | 17.15 | 17.42 | 3,797,845 | -0.48(-2.69%) |
May 04, 2009 | 17.76 | 17.95 | 16.98 | 17.91 | 6,764,517 | +1.56(+9.55%) |
May 01, 2009 | 16.12 | 16.37 | 15.93 | 16.35 | 3,208,983 | +0.25(+1.56%) |
Apr 30, 2009 | 16.16 | 16.44 | 16.00 | 16.09 | 2,430,818 | -0.18(-1.08%) |
Apr 29, 2009 | 16.38 | 16.45 | 16.21 | 16.27 | 2,256,839 | +0.11(+0.68%) |
Apr 28, 2009 | 16.07 | 16.38 | 16.07 | 16.16 | 1,631,388 | +0.09(+0.54%) |
Apr 27, 2009 | 15.47 | 16.23 | 15.47 | 16.07 | 2,859,386 | +0.45(+2.86%) |
Apr 24, 2009 | 15.55 | 15.73 | 15.43 | 15.63 | 1,481,631 | +0.14(+0.91%) |
Apr 23, 2009 | 15.69 | 15.78 | 15.36 | 15.49 | 2,486,349 | -0.30(-1.91%) |
Apr 22, 2009 | 15.67 | 16.03 | 15.49 | 15.79 | 3,134,567 | +0.04(+0.27%) |
Apr 21, 2009 | 16.05 | 16.29 | 15.69 | 15.75 | 2,769,570 | -0.29(-1.79%) |
Apr 20, 2009 | 16.16 | 16.47 | 15.98 | 16.03 | 1,877,281 | -0.31(-1.87%) |
Apr 17, 2009 | 16.42 | 16.50 | 16.22 | 16.34 | 2,074,381 | -0.11(-0.69%) |
Apr 16, 2009 | 16.21 | 16.50 | 15.95 | 16.45 | 2,182,226 | +0.32(+1.99%) |
Apr 15, 2009 | 16.12 | 16.21 | 15.88 | 16.13 | 1,783,763 | +0.18(+1.16%) |
Apr 14, 2009 | 15.96 | 16.09 | 15.84 | 15.95 | 1,463,804 | -0.08(-0.49%) |
Apr 13, 2009 | 15.75 | 16.07 | 15.69 | 16.02 | 1,827,648 | +0.14(+0.86%) |
Apr 09, 2009 | 15.73 | 16.01 | 15.68 | 15.89 | 1,860,464 | +0.38(+2.43%) |
Apr 08, 2009 | 15.67 | 15.77 | 15.41 | 15.51 | 2,457,713 | +0.02(+0.10%) |
Apr 07, 2009 | 15.59 | 15.70 | 15.44 | 15.49 | 2,579,615 | -0.30(-1.91%) |
Apr 06, 2009 | 15.78 | 15.95 | 15.61 | 15.80 | 1,337,240 | -0.06(-0.40%) |
Apr 03, 2009 | 16.15 | 16.17 | 15.71 | 15.86 | 2,064,722 | -0.27(-1.70%) |
Apr 02, 2009 | 15.80 | 16.37 | 15.78 | 16.13 | 2,713,143 | +0.51(+3.24%) |
Apr 01, 2009 | 15.56 | 15.64 | 15.20 | 15.63 | 2,111,445 | -0.05(-0.35%) |
Mar 31, 2009 | 15.71 | 15.91 | 15.52 | 15.68 | 1,945,099 | +0.19(+1.24%) |
Mar 30, 2009 | 15.53 | 15.66 | 15.35 | 15.49 | 1,518,703 | -0.38(-2.40%) |
Mar 26, 2009 | 15.47 | 15.88 | 15.29 | 15.87 | 4,066,852 | +0.37(+2.38%) |
Mar 25, 2009 | 15.18 | 15.80 | 15.12 | 15.50 | 4,222,782 | +0.44(+2.94%) |
Mar 24, 2009 | 15.15 | 15.31 | 15.04 | 15.06 | 2,178,467 | -0.30(-1.94%) |
Mar 23, 2009 | 14.97 | 15.36 | 14.80 | 15.36 | 2,921,892 | +0.74(+5.07%) |
Mar 20, 2009 | 14.73 | 14.95 | 14.54 | 14.62 | 2,384,188 | -0.04(-0.27%) |
Mar 19, 2009 | 15.11 | 15.12 | 14.51 | 14.65 | 2,563,591 | -0.36(-2.40%) |
Mar 18, 2009 | 14.89 | 15.35 | 14.78 | 15.02 | 2,831,905 | +0.10(+0.66%) |
Mar 17, 2009 | 14.62 | 15.21 | 14.51 | 14.92 | 2,654,654 | +0.41(+2.84%) |
Mar 16, 2009 | 14.83 | 14.92 | 14.51 | 14.51 | 2,815,008 | -0.24(-1.60%) |
Mar 13, 2009 | 14.60 | 14.78 | 14.44 | 14.74 | 2,366,244 | +0.15(+0.99%) |
Mar 12, 2009 | 13.84 | 14.62 | 13.84 | 14.60 | 3,065,900 | +0.77(+5.56%) |
Mar 11, 2009 | 13.92 | 14.13 | 13.64 | 13.83 | 3,151,468 | -0.11(-0.76%) |
Mar 10, 2009 | 13.67 | 13.93 | 13.47 | 13.93 | 3,142,747 | +0.43(+3.19%) |
Mar 09, 2009 | 13.32 | 13.63 | 13.32 | 13.50 | 2,735,624 | +0.07(+0.55%) |
Mar 06, 2009 | 13.45 | 13.56 | 13.16 | 13.43 | 2,961,128 | +0.00(+0.00%) |
Mar 05, 2009 | 13.72 | 13.88 | 13.33 | 13.43 | 2,729,066 | -0.46(-3.30%) |
Mar 04, 2009 | 13.81 | 14.08 | 13.62 | 13.89 | 3,862,528 | +0.13(+0.97%) |