Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.41 | 18.46 | 18.00 | 18.32 | 7,514,762 | -0.03(-0.16%) |
May 28, 2009 | 17.86 | 18.49 | 17.82 | 18.35 | 7,006,774 | +0.17(+0.95%) |
May 27, 2009 | 18.58 | 18.67 | 18.18 | 18.18 | 5,673,120 | -0.39(-2.11%) |
May 26, 2009 | 18.20 | 18.57 | 17.96 | 18.57 | 6,299,625 | +0.39(+2.15%) |
May 22, 2009 | 18.11 | 18.50 | 18.01 | 18.18 | 3,046,218 | +0.14(+0.76%) |
May 21, 2009 | 18.08 | 18.23 | 17.92 | 18.04 | 4,532,014 | -0.28(-1.54%) |
May 20, 2009 | 18.71 | 18.71 | 18.27 | 18.32 | 5,793,966 | -0.22(-1.21%) |
May 19, 2009 | 17.98 | 18.64 | 17.98 | 18.54 | 5,330,623 | +0.59(+3.27%) |
May 18, 2009 | 18.40 | 18.40 | 17.68 | 17.96 | 8,401,020 | -0.26(-1.42%) |
May 15, 2009 | 18.07 | 18.29 | 17.70 | 18.22 | 8,408,047 | +0.00(+0.00%) |
May 14, 2009 | 18.32 | 18.42 | 17.89 | 18.22 | 4,934,410 | -0.05(-0.28%) |
May 13, 2009 | 18.47 | 18.65 | 18.11 | 18.27 | 4,972,233 | -0.43(-2.31%) |
May 12, 2009 | 18.44 | 18.77 | 18.36 | 18.70 | 4,141,091 | +0.31(+1.69%) |
May 11, 2009 | 18.21 | 18.60 | 18.12 | 18.39 | 4,315,537 | +0.00(+0.00%) |
May 08, 2009 | 18.26 | 18.91 | 18.26 | 18.39 | 4,616,155 | +0.18(+0.98%) |
May 07, 2009 | 18.27 | 18.41 | 17.88 | 18.21 | 4,645,111 | +0.10(+0.54%) |
May 06, 2009 | 18.11 | 18.18 | 17.68 | 18.11 | 4,077,266 | +0.17(+0.96%) |
May 05, 2009 | 18.01 | 18.07 | 17.58 | 17.94 | 4,444,417 | -0.11(-0.61%) |
May 04, 2009 | 18.26 | 18.26 | 17.69 | 18.05 | 6,261,404 | +0.14(+0.80%) |
May 01, 2009 | 17.24 | 17.93 | 17.15 | 17.91 | 5,746,387 | +0.75(+4.39%) |
Apr 30, 2009 | 17.17 | 17.31 | 16.86 | 17.15 | 5,604,163 | +0.15(+0.88%) |
Apr 29, 2009 | 16.48 | 17.04 | 16.35 | 17.00 | 9,696,986 | +0.74(+4.56%) |
Apr 28, 2009 | 16.18 | 16.49 | 16.01 | 16.26 | 3,640,611 | -0.03(-0.18%) |
Apr 27, 2009 | 16.14 | 16.49 | 16.05 | 16.29 | 3,265,741 | +0.14(+0.89%) |
Apr 24, 2009 | 16.40 | 16.46 | 16.01 | 16.15 | 3,489,635 | -0.14(-0.85%) |
Apr 23, 2009 | 16.27 | 16.35 | 16.01 | 16.28 | 4,664,210 | -0.05(-0.28%) |
Apr 22, 2009 | 16.43 | 16.59 | 16.27 | 16.33 | 3,634,418 | -0.19(-1.15%) |
Apr 21, 2009 | 16.60 | 16.82 | 16.36 | 16.52 | 4,265,323 | -0.20(-1.17%) |
Apr 20, 2009 | 16.76 | 17.09 | 16.65 | 16.72 | 3,269,066 | -0.26(-1.56%) |
Apr 17, 2009 | 16.79 | 17.07 | 16.68 | 16.98 | 4,676,040 | +0.25(+1.51%) |
Apr 16, 2009 | 16.89 | 17.04 | 16.61 | 16.73 | 5,140,287 | -0.03(-0.21%) |
Apr 15, 2009 | 16.57 | 16.81 | 16.35 | 16.76 | 4,576,853 | +0.18(+1.07%) |
Apr 14, 2009 | 16.77 | 16.80 | 16.51 | 16.58 | 3,785,113 | -0.32(-1.87%) |
Apr 13, 2009 | 17.32 | 17.41 | 16.79 | 16.90 | 3,746,300 | -0.45(-2.58%) |
Apr 09, 2009 | 17.88 | 17.94 | 17.15 | 17.35 | 4,342,455 | -0.12(-0.69%) |
Apr 08, 2009 | 17.35 | 17.53 | 17.11 | 17.47 | 3,093,432 | +0.22(+1.27%) |
Apr 07, 2009 | 17.39 | 17.43 | 16.99 | 17.25 | 3,501,075 | -0.23(-1.32%) |
Apr 06, 2009 | 17.64 | 17.91 | 17.37 | 17.48 | 3,991,501 | -0.35(-1.97%) |
Apr 03, 2009 | 17.28 | 17.88 | 17.28 | 17.83 | 7,073,936 | +0.53(+3.06%) |
Apr 02, 2009 | 17.34 | 17.50 | 16.86 | 17.30 | 4,959,269 | +0.26(+1.52%) |
Apr 01, 2009 | 16.76 | 17.14 | 16.71 | 17.04 | 4,739,312 | +0.10(+0.61%) |
Mar 31, 2009 | 16.48 | 17.24 | 16.36 | 16.94 | 7,914,146 | +0.62(+3.80%) |
Mar 30, 2009 | 16.39 | 16.54 | 16.08 | 16.32 | 4,389,400 | -0.58(-3.44%) |
Mar 26, 2009 | 16.62 | 16.91 | 16.42 | 16.90 | 4,494,392 | +0.27(+1.62%) |
Mar 25, 2009 | 16.75 | 17.06 | 16.39 | 16.63 | 4,281,382 | -0.03(-0.21%) |
Mar 24, 2009 | 16.73 | 16.83 | 16.38 | 16.66 | 4,925,593 | -0.14(-0.85%) |
Mar 23, 2009 | 16.26 | 16.84 | 16.20 | 16.81 | 6,174,788 | +0.93(+5.87%) |
Mar 20, 2009 | 16.22 | 16.38 | 15.85 | 15.88 | 8,778,686 | -0.12(-0.72%) |
Mar 19, 2009 | 16.08 | 16.22 | 15.73 | 15.99 | 7,822,808 | +0.10(+0.65%) |
Mar 18, 2009 | 15.07 | 15.95 | 14.83 | 15.89 | 11,104,828 | +0.75(+4.98%) |
Mar 17, 2009 | 14.61 | 15.16 | 14.11 | 15.13 | 12,854,764 | +0.57(+3.91%) |
Mar 16, 2009 | 14.30 | 14.93 | 14.29 | 14.57 | 7,884,578 | +0.28(+1.97%) |
Mar 13, 2009 | 13.89 | 14.35 | 13.80 | 14.28 | 0 | +0.48(+3.46%) |
Mar 12, 2009 | 14.05 | 14.14 | 13.59 | 13.81 | 11,392,239 | -0.28(-2.00%) |
Mar 11, 2009 | 14.54 | 14.80 | 14.06 | 14.09 | 7,573,312 | -0.32(-2.23%) |
Mar 10, 2009 | 14.14 | 14.57 | 14.01 | 14.41 | 9,433,566 | +0.54(+3.90%) |
Mar 09, 2009 | 13.96 | 14.23 | 13.71 | 13.87 | 5,446,111 | -0.25(-1.79%) |
Mar 06, 2009 | 14.46 | 14.67 | 13.74 | 14.12 | 0 | -0.23(-1.60%) |
Mar 05, 2009 | 14.65 | 14.66 | 14.06 | 14.35 | 7,894,154 | -0.57(-3.81%) |
Mar 04, 2009 | 14.82 | 15.12 | 14.62 | 14.92 | 8,333,905 | -0.30(-1.96%) |