Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.68 | 17.79 | 17.43 | 17.67 | 5,307,662 | +0.06(+0.34%) |
May 28, 2009 | 17.49 | 17.86 | 17.36 | 17.61 | 5,040,153 | +0.22(+1.29%) |
May 27, 2009 | 17.88 | 17.88 | 17.35 | 17.38 | 3,432,608 | -0.42(-2.38%) |
May 26, 2009 | 17.42 | 17.85 | 17.23 | 17.81 | 4,295,981 | +0.40(+2.33%) |
May 22, 2009 | 17.38 | 17.58 | 17.31 | 17.40 | 2,702,685 | +0.08(+0.49%) |
May 21, 2009 | 17.26 | 17.50 | 17.23 | 17.32 | 5,201,427 | -0.17(-0.97%) |
May 20, 2009 | 17.68 | 17.80 | 17.43 | 17.49 | 5,582,145 | -0.10(-0.55%) |
May 19, 2009 | 17.08 | 17.73 | 17.07 | 17.58 | 6,899,112 | +0.48(+2.83%) |
May 18, 2009 | 17.28 | 17.28 | 16.66 | 17.10 | 7,097,070 | -0.04(-0.21%) |
May 15, 2009 | 17.61 | 17.61 | 16.74 | 17.13 | 7,169,077 | -0.58(-3.27%) |
May 14, 2009 | 17.68 | 17.87 | 17.41 | 17.71 | 3,893,314 | +0.04(+0.21%) |
May 13, 2009 | 17.77 | 17.92 | 17.59 | 17.68 | 4,316,102 | -0.29(-1.61%) |
May 12, 2009 | 18.12 | 18.22 | 17.79 | 17.97 | 4,256,489 | -0.07(-0.37%) |
May 11, 2009 | 18.10 | 18.27 | 17.92 | 18.04 | 3,140,897 | -0.25(-1.39%) |
May 08, 2009 | 18.23 | 18.64 | 16.72 | 18.29 | 5,532,551 | +0.29(+1.61%) |
May 07, 2009 | 18.20 | 18.20 | 17.90 | 18.00 | 4,569,950 | -0.01(-0.07%) |
May 06, 2009 | 18.13 | 18.23 | 17.87 | 18.01 | 4,486,634 | +0.08(+0.44%) |
May 05, 2009 | 17.78 | 18.08 | 17.70 | 17.93 | 4,311,983 | +0.04(+0.24%) |
May 04, 2009 | 17.68 | 17.91 | 17.67 | 17.89 | 4,695,775 | +0.19(+1.06%) |
May 01, 2009 | 17.27 | 17.71 | 17.26 | 17.70 | 4,019,441 | +0.48(+2.77%) |
Apr 30, 2009 | 17.45 | 17.62 | 17.05 | 17.23 | 4,336,976 | -0.08(-0.45%) |
Apr 29, 2009 | 17.06 | 17.41 | 17.06 | 17.30 | 2,514,115 | +0.27(+1.56%) |
Apr 28, 2009 | 17.00 | 17.22 | 16.80 | 17.04 | 2,908,387 | -0.02(-0.11%) |
Apr 27, 2009 | 16.91 | 17.27 | 16.77 | 17.06 | 3,490,397 | +0.04(+0.25%) |
Apr 24, 2009 | 16.90 | 17.17 | 16.84 | 17.01 | 5,728,722 | +0.10(+0.57%) |
Apr 23, 2009 | 16.69 | 16.94 | 16.62 | 16.92 | 3,711,801 | +0.16(+0.97%) |
Apr 22, 2009 | 16.92 | 17.00 | 16.68 | 16.75 | 4,953,378 | -0.24(-1.39%) |
Apr 21, 2009 | 16.82 | 17.09 | 16.69 | 16.99 | 4,163,118 | +0.19(+1.11%) |
Apr 20, 2009 | 16.73 | 16.98 | 16.71 | 16.80 | 4,228,783 | -0.16(-0.93%) |
Apr 17, 2009 | 17.05 | 17.17 | 16.88 | 16.96 | 7,407,901 | -0.08(-0.50%) |
Apr 16, 2009 | 17.01 | 17.14 | 16.91 | 17.04 | 5,727,732 | +0.05(+0.28%) |
Apr 15, 2009 | 16.70 | 17.01 | 16.68 | 17.00 | 5,990,517 | +0.29(+1.74%) |
Apr 14, 2009 | 16.92 | 16.93 | 16.65 | 16.71 | 3,977,233 | -0.25(-1.46%) |
Apr 13, 2009 | 17.11 | 17.15 | 16.83 | 16.95 | 3,877,882 | -0.46(-2.64%) |
Apr 09, 2009 | 17.84 | 17.86 | 17.17 | 17.41 | 3,709,386 | -0.01(-0.03%) |
Apr 08, 2009 | 17.26 | 17.45 | 17.09 | 17.42 | 3,127,477 | +0.19(+1.12%) |
Apr 07, 2009 | 17.23 | 17.50 | 17.10 | 17.23 | 3,863,387 | -0.30(-1.69%) |
Apr 06, 2009 | 17.71 | 17.99 | 17.41 | 17.52 | 4,288,527 | -0.31(-1.76%) |
Apr 03, 2009 | 18.10 | 18.31 | 17.66 | 17.84 | 5,251,271 | -0.21(-1.14%) |
Apr 02, 2009 | 17.83 | 18.31 | 17.49 | 18.04 | 6,801,743 | +0.58(+3.32%) |
Apr 01, 2009 | 17.21 | 17.68 | 17.17 | 17.46 | 7,114,110 | +0.05(+0.31%) |
Mar 31, 2009 | 17.18 | 17.63 | 17.14 | 17.41 | 7,219,230 | +0.34(+2.02%) |
Mar 30, 2009 | 17.10 | 17.19 | 16.73 | 17.06 | 8,631,937 | -0.76(-4.24%) |
Mar 26, 2009 | 17.52 | 17.85 | 17.26 | 17.82 | 6,973,231 | +0.46(+2.65%) |
Mar 25, 2009 | 17.76 | 17.83 | 17.12 | 17.36 | 5,646,718 | -0.23(-1.31%) |
Mar 24, 2009 | 17.87 | 17.95 | 17.49 | 17.59 | 3,962,631 | -0.46(-2.54%) |
Mar 23, 2009 | 17.54 | 18.08 | 17.51 | 18.05 | 6,197,359 | +0.81(+4.70%) |
Mar 20, 2009 | 17.65 | 17.86 | 17.12 | 17.24 | 9,930,343 | -0.05(-0.31%) |
Mar 19, 2009 | 17.38 | 17.62 | 17.16 | 17.29 | 7,109,669 | +0.13(+0.78%) |
Mar 18, 2009 | 17.04 | 17.31 | 16.54 | 17.16 | 12,672,087 | +0.06(+0.38%) |
Mar 17, 2009 | 17.44 | 17.44 | 16.84 | 17.09 | 10,687,575 | -0.29(-1.67%) |
Mar 16, 2009 | 17.39 | 17.93 | 17.23 | 17.38 | 10,816,986 | +0.71(+4.28%) |
Mar 13, 2009 | 16.32 | 16.80 | 16.26 | 16.67 | 0 | +0.52(+3.22%) |
Mar 12, 2009 | 15.23 | 16.20 | 15.12 | 16.15 | 13,010,194 | +0.92(+6.03%) |
Mar 11, 2009 | 15.23 | 15.36 | 15.03 | 15.23 | 8,662,547 | +0.10(+0.64%) |
Mar 10, 2009 | 14.68 | 15.21 | 14.49 | 15.14 | 10,177,497 | +0.75(+5.21%) |
Mar 09, 2009 | 14.18 | 14.66 | 14.08 | 14.39 | 7,499,231 | +0.05(+0.34%) |
Mar 06, 2009 | 14.71 | 14.96 | 13.95 | 14.34 | 0 | -0.25(-1.70%) |
Mar 05, 2009 | 14.89 | 14.89 | 14.30 | 14.59 | 6,676,969 | -0.40(-2.66%) |
Mar 04, 2009 | 14.90 | 15.24 | 14.75 | 14.98 | 9,440,502 | -0.36(-2.36%) |