Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.78 | 17.05 | 16.56 | 17.02 | 8,200,886 | +0.24(+1.43%) |
May 28, 2009 | 16.40 | 16.87 | 16.18 | 16.78 | 8,812,414 | +0.39(+2.38%) |
May 27, 2009 | 16.12 | 16.84 | 16.10 | 16.39 | 7,510,777 | +0.15(+0.92%) |
May 26, 2009 | 15.57 | 16.47 | 15.55 | 16.24 | 11,607,125 | +0.56(+3.57%) |
May 22, 2009 | 15.54 | 15.84 | 15.38 | 15.68 | 5,464,112 | +0.22(+1.42%) |
May 21, 2009 | 15.60 | 15.77 | 15.22 | 15.46 | 5,653,002 | -0.29(-1.84%) |
May 20, 2009 | 15.85 | 16.35 | 15.69 | 15.75 | 8,505,645 | -0.10(-0.63%) |
May 19, 2009 | 15.17 | 16.12 | 15.07 | 15.85 | 11,468,743 | +0.55(+3.59%) |
May 18, 2009 | 15.10 | 15.44 | 14.93 | 15.30 | 9,120,904 | +0.11(+0.71%) |
May 17, 2009 | 15.34 | 15.34 | 14.96 | 15.19 | 954,096 | -0.01(-0.05%) |
May 15, 2009 | 15.34 | 15.34 | 14.96 | 15.20 | 6,925,255 | -0.05(-0.33%) |
May 14, 2009 | 15.05 | 15.48 | 14.99 | 15.25 | 7,221,193 | +0.24(+1.60%) |
May 13, 2009 | 15.28 | 15.40 | 14.88 | 15.01 | 8,449,741 | -0.25(-1.64%) |
May 12, 2009 | 15.52 | 15.66 | 14.97 | 15.26 | 7,829,341 | -0.30(-1.93%) |
May 11, 2009 | 15.30 | 15.88 | 15.15 | 15.56 | 5,296,192 | +0.05(+0.32%) |
May 08, 2009 | 15.70 | 15.83 | 15.06 | 15.51 | 10,485,488 | -0.16(-1.02%) |
May 07, 2009 | 16.83 | 16.90 | 15.44 | 15.67 | 11,558,146 | -1.13(-6.73%) |
May 06, 2009 | 16.57 | 17.03 | 16.38 | 16.80 | 7,929,603 | +0.14(+0.84%) |
May 05, 2009 | 16.48 | 16.72 | 16.12 | 16.66 | 9,933,812 | +0.15(+0.91%) |
May 04, 2009 | 16.27 | 16.60 | 16.18 | 16.51 | 8,149,352 | +0.36(+2.23%) |
May 01, 2009 | 16.22 | 16.31 | 15.90 | 16.15 | 7,665,815 | -0.16(-0.98%) |
Apr 30, 2009 | 15.92 | 16.52 | 15.76 | 16.31 | 9,872,070 | +0.49(+3.10%) |
Apr 29, 2009 | 15.88 | 16.08 | 15.67 | 15.82 | 7,946,459 | +0.14(+0.89%) |
Apr 28, 2009 | 15.99 | 16.00 | 15.57 | 15.68 | 8,420,000 | -0.32(-2.00%) |
Apr 27, 2009 | 16.02 | 16.32 | 15.75 | 16.00 | 7,301,404 | -0.29(-1.78%) |
Apr 24, 2009 | 16.29 | 16.41 | 15.59 | 16.29 | 8,489,949 | +0.14(+0.87%) |
Apr 23, 2009 | 16.60 | 16.69 | 15.65 | 16.15 | 13,377,436 | -0.59(-3.52%) |
Apr 22, 2009 | 16.65 | 17.43 | 16.05 | 16.74 | 18,877,220 | -0.79(-4.51%) |
Apr 21, 2009 | 17.42 | 17.84 | 17.05 | 17.53 | 11,711,133 | +0.15(+0.86%) |
Apr 20, 2009 | 17.67 | 17.82 | 17.32 | 17.38 | 8,827,581 | -0.57(-3.18%) |
Apr 17, 2009 | 18.09 | 18.09 | 17.72 | 17.95 | 5,769,672 | -0.13(-0.72%) |
Apr 16, 2009 | 17.61 | 18.13 | 17.45 | 18.08 | 7,126,213 | +0.75(+4.33%) |
Apr 15, 2009 | 17.44 | 17.49 | 17.00 | 17.33 | 5,732,712 | -0.34(-1.92%) |
Apr 14, 2009 | 17.27 | 17.90 | 17.22 | 17.67 | 7,713,698 | +0.22(+1.26%) |
Apr 13, 2009 | 17.58 | 17.69 | 17.10 | 17.45 | 5,808,756 | -0.30(-1.69%) |
Apr 09, 2009 | 17.80 | 17.96 | 17.61 | 17.75 | 5,427,973 | +0.34(+1.95%) |
Apr 08, 2009 | 17.39 | 17.51 | 17.05 | 17.41 | 5,100,072 | +0.28(+1.63%) |
Apr 07, 2009 | 17.40 | 17.57 | 16.92 | 17.13 | 7,602,761 | -0.41(-2.34%) |
Apr 06, 2009 | 17.64 | 17.75 | 17.22 | 17.54 | 6,976,574 | -0.41(-2.28%) |
Apr 03, 2009 | 17.71 | 17.95 | 17.35 | 17.95 | 6,313,980 | +0.22(+1.24%) |
Apr 02, 2009 | 17.85 | 18.00 | 17.52 | 17.73 | 7,677,574 | +0.26(+1.49%) |
Apr 01, 2009 | 17.39 | 17.52 | 16.84 | 17.47 | 9,126,280 | -0.08(-0.46%) |
Mar 31, 2009 | 17.70 | 17.89 | 17.42 | 17.55 | 7,617,715 | +0.09(+0.52%) |
Mar 30, 2009 | 17.79 | 18.00 | 17.27 | 17.46 | 5,230,268 | -0.94(-5.11%) |
Mar 26, 2009 | 17.91 | 18.41 | 17.73 | 18.40 | 7,194,762 | +0.84(+4.78%) |
Mar 25, 2009 | 17.47 | 18.06 | 17.14 | 17.56 | 9,006,695 | +0.12(+0.69%) |
Mar 24, 2009 | 17.64 | 17.83 | 17.33 | 17.44 | 6,255,254 | -0.56(-3.11%) |
Mar 23, 2009 | 17.45 | 18.00 | 17.32 | 18.00 | 8,039,817 | +0.76(+4.41%) |
Mar 20, 2009 | 17.70 | 17.78 | 16.96 | 17.24 | 9,767,770 | -0.20(-1.15%) |
Mar 19, 2009 | 17.98 | 18.04 | 17.17 | 17.44 | 9,442,936 | -0.37(-2.08%) |
Mar 18, 2009 | 17.40 | 18.09 | 17.20 | 17.81 | 12,021,712 | +0.31(+1.77%) |
Mar 17, 2009 | 16.55 | 17.52 | 16.28 | 17.50 | 8,056,181 | +0.88(+5.29%) |
Mar 16, 2009 | 17.60 | 17.63 | 16.53 | 16.62 | 10,307,318 | -0.88(-5.03%) |
Mar 13, 2009 | 17.40 | 17.54 | 17.06 | 17.50 | 8,435,931 | +0.04(+0.23%) |
Mar 12, 2009 | 16.95 | 17.56 | 16.80 | 17.46 | 9,528,511 | +0.59(+3.50%) |
Mar 11, 2009 | 16.54 | 17.16 | 16.49 | 16.87 | 12,172,069 | +0.42(+2.55%) |
Mar 10, 2009 | 15.81 | 16.50 | 15.69 | 16.45 | 9,994,331 | +1.01(+6.54%) |
Mar 09, 2009 | 15.59 | 16.51 | 15.37 | 15.44 | 8,929,183 | -0.33(-2.09%) |
Mar 06, 2009 | 16.00 | 16.27 | 15.26 | 15.77 | 11,259,991 | -0.06(-0.38%) |
Mar 05, 2009 | 16.07 | 16.73 | 15.76 | 15.83 | 13,280,731 | -0.52(-3.18%) |
Mar 04, 2009 | 15.65 | 16.58 | 15.49 | 16.35 | 15,233,055 | +1.79(+12.29%) |