Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.45 | 15.89 | 15.24 | 15.86 | 25,205,726 | +0.40(+2.57%) |
May 28, 2009 | 15.28 | 15.63 | 15.21 | 15.46 | 19,961,084 | +0.21(+1.40%) |
May 27, 2009 | 15.71 | 15.72 | 15.20 | 15.25 | 23,175,396 | -0.38(-2.42%) |
May 26, 2009 | 15.45 | 15.80 | 15.26 | 15.63 | 21,409,692 | +0.05(+0.33%) |
May 22, 2009 | 15.65 | 15.80 | 15.52 | 15.57 | 14,821,295 | -0.08(-0.54%) |
May 21, 2009 | 15.67 | 15.85 | 15.54 | 15.66 | 26,765,378 | +0.09(+0.57%) |
May 20, 2009 | 15.82 | 15.89 | 15.48 | 15.57 | 24,532,510 | -0.14(-0.87%) |
May 19, 2009 | 15.88 | 15.89 | 15.49 | 15.71 | 27,197,598 | -0.25(-1.55%) |
May 18, 2009 | 16.06 | 16.08 | 15.82 | 15.95 | 23,509,344 | -0.14(-0.89%) |
May 15, 2009 | 16.20 | 16.25 | 15.95 | 16.10 | 18,190,724 | -0.17(-1.02%) |
May 14, 2009 | 16.28 | 16.63 | 16.19 | 16.26 | 16,840,140 | -0.07(-0.45%) |
May 13, 2009 | 16.21 | 16.56 | 16.19 | 16.34 | 17,511,776 | -0.05(-0.31%) |
May 12, 2009 | 16.51 | 16.58 | 16.23 | 16.39 | 17,860,710 | -0.04(-0.25%) |
May 11, 2009 | 16.18 | 16.53 | 16.08 | 16.43 | 20,123,740 | +0.24(+1.45%) |
May 08, 2009 | 16.43 | 16.64 | 16.07 | 16.19 | 33,878,772 | -0.52(-3.13%) |
May 07, 2009 | 16.27 | 16.79 | 16.16 | 16.71 | 33,822,488 | +0.52(+3.18%) |
May 06, 2009 | 16.40 | 16.42 | 15.98 | 16.20 | 22,951,510 | -0.18(-1.10%) |
May 05, 2009 | 16.55 | 16.55 | 16.26 | 16.38 | 18,288,974 | -0.14(-0.85%) |
May 04, 2009 | 16.43 | 16.72 | 16.35 | 16.52 | 18,789,756 | +0.03(+0.20%) |
May 01, 2009 | 16.91 | 16.91 | 16.36 | 16.49 | 15,819,041 | -0.36(-2.16%) |
Apr 30, 2009 | 17.43 | 17.47 | 16.59 | 16.85 | 32,207,526 | -0.43(-2.47%) |
Apr 29, 2009 | 17.66 | 17.73 | 17.18 | 17.28 | 18,839,764 | -0.24(-1.34%) |
Apr 28, 2009 | 17.63 | 17.74 | 17.48 | 17.51 | 20,349,774 | +0.03(+0.15%) |
Apr 27, 2009 | 17.54 | 17.62 | 17.18 | 17.49 | 33,552,412 | +0.64(+3.78%) |
Apr 24, 2009 | 16.83 | 16.97 | 16.71 | 16.85 | 17,113,476 | -0.04(-0.22%) |
Apr 23, 2009 | 16.96 | 17.09 | 16.53 | 16.89 | 24,524,942 | -0.12(-0.69%) |
Apr 22, 2009 | 17.01 | 17.56 | 16.91 | 17.01 | 39,735,824 | +0.92(+5.69%) |
Apr 21, 2009 | 16.09 | 16.33 | 16.02 | 16.09 | 19,328,216 | -0.01(-0.09%) |
Apr 20, 2009 | 16.25 | 16.60 | 16.00 | 16.10 | 21,173,962 | -0.34(-2.06%) |
Apr 17, 2009 | 16.48 | 16.65 | 16.13 | 16.44 | 28,375,590 | -0.06(-0.36%) |
Apr 16, 2009 | 16.38 | 16.69 | 16.18 | 16.50 | 30,113,342 | +0.11(+0.70%) |
Apr 15, 2009 | 16.94 | 17.02 | 16.06 | 16.39 | 39,354,132 | -0.78(-4.52%) |
Apr 14, 2009 | 17.38 | 17.59 | 16.93 | 17.16 | 23,018,138 | -0.32(-1.85%) |
Apr 13, 2009 | 17.44 | 17.74 | 17.42 | 17.49 | 12,889,703 | -0.04(-0.21%) |
Apr 09, 2009 | 17.51 | 17.74 | 17.28 | 17.52 | 17,695,876 | +0.09(+0.51%) |
Apr 08, 2009 | 17.48 | 17.65 | 17.17 | 17.44 | 16,440,407 | -0.01(-0.08%) |
Apr 07, 2009 | 17.54 | 17.75 | 17.31 | 17.45 | 22,475,392 | -0.35(-1.94%) |
Apr 06, 2009 | 17.24 | 17.83 | 17.16 | 17.80 | 31,380,334 | +0.51(+2.96%) |
Apr 03, 2009 | 17.77 | 17.79 | 16.94 | 17.28 | 41,091,476 | +0.84(+5.10%) |
Apr 02, 2009 | 16.92 | 16.96 | 16.32 | 16.45 | 29,571,072 | -0.18(-1.06%) |
Apr 01, 2009 | 16.59 | 16.74 | 16.31 | 16.62 | 36,403,528 | -0.42(-2.46%) |
Mar 31, 2009 | 16.83 | 17.26 | 16.73 | 17.04 | 26,779,436 | +0.26(+1.53%) |
Mar 30, 2009 | 16.16 | 16.79 | 16.05 | 16.78 | 31,365,454 | +0.62(+3.82%) |
Mar 26, 2009 | 16.27 | 16.42 | 15.88 | 16.17 | 27,320,854 | +0.02(+0.14%) |
Mar 25, 2009 | 16.20 | 16.62 | 15.90 | 16.14 | 27,277,408 | -0.25(-1.53%) |
Mar 24, 2009 | 16.81 | 16.86 | 16.18 | 16.39 | 30,925,370 | -0.41(-2.45%) |
Mar 23, 2009 | 16.73 | 16.96 | 16.41 | 16.81 | 25,447,752 | +0.50(+3.09%) |
Mar 20, 2009 | 16.57 | 16.70 | 16.19 | 16.30 | 36,646,332 | +0.00(+0.02%) |
Mar 19, 2009 | 16.79 | 16.79 | 16.12 | 16.30 | 20,915,848 | -0.31(-1.86%) |
Mar 18, 2009 | 16.96 | 16.99 | 16.39 | 16.61 | 25,686,934 | -0.35(-2.08%) |
Mar 17, 2009 | 16.44 | 17.00 | 16.28 | 16.96 | 23,586,426 | +0.70(+4.32%) |
Mar 16, 2009 | 16.72 | 16.85 | 16.10 | 16.26 | 25,958,816 | -0.46(-2.73%) |
Mar 13, 2009 | 16.40 | 16.73 | 16.28 | 16.71 | 27,720,870 | +0.37(+2.25%) |
Mar 12, 2009 | 15.12 | 16.42 | 14.94 | 16.35 | 53,528,120 | +0.14(+0.89%) |
Mar 11, 2009 | 16.41 | 16.65 | 16.12 | 16.20 | 30,317,930 | -0.17(-1.06%) |
Mar 10, 2009 | 16.26 | 16.38 | 16.06 | 16.38 | 29,460,534 | +0.29(+1.83%) |
Mar 09, 2009 | 16.18 | 16.45 | 16.04 | 16.08 | 22,317,320 | -0.11(-0.68%) |
Mar 06, 2009 | 16.17 | 16.41 | 15.99 | 16.19 | 33,042,516 | +0.08(+0.53%) |
Mar 05, 2009 | 16.45 | 16.67 | 16.08 | 16.11 | 31,419,210 | -0.59(-3.50%) |
Mar 04, 2009 | 16.67 | 16.92 | 16.41 | 16.69 | 23,660,110 | +0.40(+2.48%) |