Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.58 | 16.60 | 16.37 | 16.51 | 3,525,212 | +0.10(+0.63%) |
May 28, 2009 | 16.56 | 16.58 | 16.29 | 16.41 | 3,982,074 | -0.10(-0.62%) |
May 27, 2009 | 16.57 | 16.71 | 16.45 | 16.51 | 5,022,192 | -0.03(-0.18%) |
May 26, 2009 | 16.27 | 16.63 | 16.27 | 16.54 | 6,411,538 | +0.31(+1.93%) |
May 22, 2009 | 16.34 | 16.39 | 16.20 | 16.23 | 4,919,738 | -0.09(-0.54%) |
May 21, 2009 | 16.25 | 16.42 | 16.16 | 16.32 | 6,988,502 | +0.21(+1.28%) |
May 20, 2009 | 16.25 | 16.28 | 16.08 | 16.11 | 6,078,099 | +0.17(+1.04%) |
May 19, 2009 | 16.03 | 16.04 | 15.90 | 15.94 | 7,397,058 | +0.07(+0.46%) |
May 18, 2009 | 15.79 | 15.89 | 15.63 | 15.87 | 5,238,464 | +0.30(+1.95%) |
May 15, 2009 | 15.79 | 15.82 | 15.47 | 15.57 | 5,578,560 | -0.19(-1.21%) |
May 14, 2009 | 15.76 | 15.87 | 15.67 | 15.76 | 8,148,717 | +0.23(+1.45%) |
May 13, 2009 | 15.92 | 15.95 | 15.49 | 15.53 | 5,824,181 | -0.14(-0.91%) |
May 12, 2009 | 15.64 | 15.78 | 15.51 | 15.67 | 7,297,058 | +0.52(+3.43%) |
May 11, 2009 | 15.15 | 15.27 | 15.07 | 15.15 | 3,865,601 | +0.01(+0.10%) |
May 08, 2009 | 15.16 | 15.18 | 15.06 | 15.14 | 5,853,931 | +0.08(+0.52%) |
May 07, 2009 | 15.09 | 15.18 | 14.96 | 15.06 | 4,607,715 | -0.15(-0.97%) |
May 06, 2009 | 15.36 | 15.38 | 15.04 | 15.21 | 5,295,944 | +0.24(+1.60%) |
May 05, 2009 | 15.05 | 15.13 | 14.88 | 14.97 | 3,689,203 | -0.19(-1.26%) |
May 04, 2009 | 15.10 | 15.19 | 14.89 | 15.16 | 4,703,130 | +0.17(+1.11%) |
May 01, 2009 | 15.09 | 15.09 | 14.91 | 14.99 | 3,900,497 | -0.07(-0.49%) |
Apr 30, 2009 | 15.32 | 15.35 | 14.99 | 15.07 | 6,463,349 | -0.04(-0.29%) |
Apr 29, 2009 | 15.01 | 15.15 | 14.91 | 15.11 | 7,362,979 | +0.13(+0.88%) |
Apr 28, 2009 | 15.32 | 15.43 | 14.96 | 14.98 | 11,374,133 | -0.48(-3.11%) |
Apr 27, 2009 | 15.13 | 15.64 | 15.05 | 15.46 | 24,418,546 | +1.09(+7.57%) |
Apr 24, 2009 | 14.42 | 14.51 | 14.25 | 14.37 | 4,761,325 | +0.11(+0.79%) |
Apr 23, 2009 | 14.16 | 14.30 | 14.04 | 14.26 | 6,354,136 | -0.09(-0.61%) |
Apr 22, 2009 | 14.57 | 14.64 | 14.33 | 14.35 | 7,149,408 | -0.77(-5.12%) |
Apr 21, 2009 | 14.67 | 15.17 | 14.67 | 15.12 | 4,493,895 | +0.40(+2.73%) |
Apr 20, 2009 | 14.84 | 14.95 | 14.67 | 14.72 | 6,296,621 | -0.26(-1.77%) |
Apr 17, 2009 | 15.11 | 15.14 | 14.92 | 14.98 | 4,452,858 | -0.11(-0.75%) |
Apr 16, 2009 | 15.03 | 15.14 | 14.94 | 15.10 | 4,830,544 | -0.00(-0.03%) |
Apr 15, 2009 | 14.97 | 15.12 | 14.91 | 15.10 | 5,100,554 | +0.36(+2.46%) |
Apr 14, 2009 | 14.72 | 14.75 | 14.66 | 14.74 | 7,224,148 | +0.08(+0.53%) |
Apr 13, 2009 | 14.52 | 14.81 | 14.52 | 14.66 | 4,748,240 | +0.14(+0.98%) |
Apr 09, 2009 | 14.54 | 14.56 | 14.41 | 14.52 | 4,343,683 | -0.21(-1.40%) |
Apr 08, 2009 | 14.77 | 14.84 | 14.58 | 14.72 | 3,131,957 | -0.09(-0.63%) |
Apr 07, 2009 | 15.01 | 15.01 | 14.75 | 14.82 | 5,357,850 | -0.05(-0.36%) |
Apr 06, 2009 | 14.96 | 15.18 | 14.78 | 14.87 | 4,549,847 | -0.37(-2.41%) |
Apr 03, 2009 | 15.39 | 15.43 | 15.10 | 15.24 | 2,550,994 | -0.16(-1.02%) |
Apr 02, 2009 | 15.22 | 15.57 | 15.21 | 15.39 | 4,041,059 | +0.17(+1.13%) |
Apr 01, 2009 | 14.91 | 15.27 | 14.85 | 15.22 | 4,883,376 | +0.00(+0.03%) |
Mar 31, 2009 | 15.12 | 15.39 | 14.97 | 15.22 | 4,058,894 | +0.49(+3.33%) |
Mar 30, 2009 | 14.48 | 14.73 | 14.39 | 14.73 | 4,614,587 | -0.24(-1.57%) |
Mar 26, 2009 | 14.91 | 15.07 | 14.78 | 14.96 | 4,261,743 | +0.23(+1.53%) |
Mar 25, 2009 | 14.52 | 14.79 | 14.47 | 14.74 | 5,928,409 | +0.38(+2.66%) |
Mar 24, 2009 | 14.68 | 14.72 | 14.36 | 14.36 | 4,165,395 | -0.23(-1.58%) |
Mar 23, 2009 | 14.41 | 14.60 | 14.37 | 14.59 | 4,952,826 | +0.31(+2.16%) |
Mar 20, 2009 | 14.42 | 14.57 | 14.20 | 14.28 | 4,086,472 | +0.07(+0.52%) |
Mar 19, 2009 | 14.40 | 14.41 | 14.11 | 14.20 | 4,673,284 | -0.17(-1.16%) |
Mar 18, 2009 | 14.00 | 14.54 | 13.96 | 14.37 | 5,957,765 | +0.03(+0.24%) |
Mar 17, 2009 | 14.18 | 14.36 | 14.07 | 14.34 | 5,528,650 | -0.09(-0.61%) |
Mar 16, 2009 | 14.71 | 14.89 | 14.38 | 14.43 | 5,265,075 | +0.16(+1.13%) |
Mar 13, 2009 | 14.29 | 14.36 | 14.07 | 14.26 | 0 | +0.03(+0.21%) |
Mar 12, 2009 | 13.88 | 14.25 | 13.72 | 14.23 | 4,830,370 | +0.58(+4.23%) |
Mar 11, 2009 | 13.75 | 13.85 | 13.50 | 13.66 | 3,783,068 | -0.09(-0.64%) |
Mar 10, 2009 | 13.41 | 13.79 | 13.37 | 13.74 | 5,111,762 | +0.39(+2.90%) |
Mar 09, 2009 | 13.49 | 13.70 | 13.30 | 13.36 | 8,018,440 | -0.72(-5.11%) |
Mar 06, 2009 | 14.39 | 14.49 | 13.88 | 14.08 | 0 | +0.22(+1.55%) |
Mar 05, 2009 | 14.20 | 14.24 | 13.86 | 13.86 | 5,535,924 | -0.30(-2.11%) |
Mar 04, 2009 | 14.07 | 14.33 | 13.91 | 14.16 | 4,915,685 | +0.15(+1.05%) |