Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.21 | 18.23 | 17.94 | 18.11 | 4,322,118 | -0.10(-0.54%) |
May 28, 2009 | 18.35 | 18.43 | 17.95 | 18.20 | 4,907,328 | -0.10(-0.54%) |
May 27, 2009 | 18.64 | 18.64 | 18.25 | 18.30 | 5,430,747 | -0.14(-0.78%) |
May 26, 2009 | 17.86 | 18.49 | 17.71 | 18.44 | 6,178,953 | +0.58(+3.25%) |
May 22, 2009 | 17.90 | 17.98 | 17.50 | 17.86 | 8,246,884 | +0.37(+2.09%) |
May 21, 2009 | 17.49 | 17.54 | 17.31 | 17.50 | 4,063,231 | -0.10(-0.56%) |
May 20, 2009 | 17.75 | 17.88 | 17.57 | 17.60 | 2,653,635 | -0.08(-0.48%) |
May 19, 2009 | 17.68 | 17.80 | 17.55 | 17.68 | 3,382,296 | -0.06(-0.33%) |
May 18, 2009 | 17.77 | 17.77 | 17.44 | 17.74 | 2,658,128 | +0.18(+1.00%) |
May 15, 2009 | 17.47 | 17.69 | 17.33 | 17.56 | 3,326,794 | +0.09(+0.52%) |
May 14, 2009 | 17.69 | 17.80 | 17.35 | 17.47 | 4,477,923 | -0.17(-0.96%) |
May 13, 2009 | 17.62 | 18.02 | 17.56 | 17.64 | 5,257,430 | -0.07(-0.37%) |
May 12, 2009 | 17.45 | 17.80 | 17.24 | 17.71 | 4,500,249 | +0.33(+1.88%) |
May 11, 2009 | 17.50 | 17.65 | 17.23 | 17.38 | 4,878,419 | +0.14(+0.80%) |
May 08, 2009 | 17.39 | 17.47 | 17.15 | 17.24 | 2,879,343 | +0.07(+0.38%) |
May 07, 2009 | 17.24 | 17.44 | 17.07 | 17.18 | 4,112,825 | -0.06(-0.34%) |
May 06, 2009 | 17.33 | 17.48 | 17.05 | 17.24 | 4,306,628 | +0.00(+0.00%) |
May 05, 2009 | 16.98 | 17.34 | 16.98 | 17.24 | 6,767,966 | +0.25(+1.50%) |
May 04, 2009 | 16.98 | 17.04 | 16.75 | 16.98 | 3,523,966 | +0.13(+0.78%) |
May 01, 2009 | 16.73 | 16.91 | 16.58 | 16.85 | 4,833,673 | +0.05(+0.31%) |
Apr 30, 2009 | 16.77 | 16.96 | 16.59 | 16.80 | 5,719,860 | +0.10(+0.59%) |
Apr 29, 2009 | 16.69 | 16.78 | 16.47 | 16.70 | 5,209,396 | +0.20(+1.19%) |
Apr 28, 2009 | 16.36 | 16.61 | 16.30 | 16.50 | 3,421,972 | +0.14(+0.84%) |
Apr 27, 2009 | 16.15 | 16.51 | 16.09 | 16.37 | 5,109,641 | +0.12(+0.76%) |
Apr 24, 2009 | 16.90 | 16.97 | 16.15 | 16.24 | 6,420,805 | -0.65(-3.87%) |
Apr 23, 2009 | 17.03 | 17.13 | 16.79 | 16.90 | 4,053,291 | -0.24(-1.41%) |
Apr 22, 2009 | 17.28 | 17.38 | 17.07 | 17.14 | 2,784,817 | -0.20(-1.13%) |
Apr 21, 2009 | 17.11 | 17.50 | 17.08 | 17.33 | 2,765,719 | +0.08(+0.49%) |
Apr 20, 2009 | 17.12 | 17.41 | 17.00 | 17.25 | 3,344,746 | -0.02(-0.11%) |
Apr 17, 2009 | 17.39 | 17.49 | 17.07 | 17.27 | 2,709,330 | -0.08(-0.49%) |
Apr 16, 2009 | 17.12 | 17.41 | 16.75 | 17.35 | 5,441,498 | +0.28(+1.64%) |
Apr 15, 2009 | 16.88 | 17.18 | 16.87 | 17.07 | 3,100,262 | +0.14(+0.81%) |
Apr 14, 2009 | 16.89 | 17.01 | 16.66 | 16.94 | 3,519,959 | -0.03(-0.19%) |
Apr 13, 2009 | 17.00 | 17.11 | 16.88 | 16.97 | 2,408,487 | -0.09(-0.54%) |
Apr 09, 2009 | 17.34 | 17.39 | 16.94 | 17.06 | 3,815,716 | -0.04(-0.23%) |
Apr 08, 2009 | 17.07 | 17.18 | 16.95 | 17.10 | 3,328,876 | +0.01(+0.08%) |
Apr 07, 2009 | 17.20 | 17.38 | 16.98 | 17.09 | 3,508,889 | -0.31(-1.77%) |
Apr 06, 2009 | 17.36 | 17.58 | 17.24 | 17.39 | 4,321,063 | -0.52(-2.92%) |
Apr 03, 2009 | 18.20 | 18.35 | 17.68 | 17.92 | 2,466,790 | -0.31(-1.72%) |
Apr 02, 2009 | 18.31 | 18.55 | 18.10 | 18.23 | 3,614,054 | +0.11(+0.61%) |
Apr 01, 2009 | 17.74 | 18.22 | 17.64 | 18.12 | 2,832,451 | +0.25(+1.39%) |
Mar 31, 2009 | 17.65 | 18.10 | 17.49 | 17.87 | 3,049,336 | +0.24(+1.33%) |
Mar 30, 2009 | 17.82 | 17.86 | 17.48 | 17.64 | 2,278,178 | -0.14(-0.77%) |
Mar 26, 2009 | 17.91 | 17.95 | 17.31 | 17.77 | 5,418,254 | -0.03(-0.15%) |
Mar 25, 2009 | 17.58 | 17.88 | 17.48 | 17.80 | 4,194,998 | +0.28(+1.60%) |
Mar 24, 2009 | 17.48 | 17.66 | 17.33 | 17.52 | 3,476,486 | -0.08(-0.45%) |
Mar 23, 2009 | 17.28 | 17.60 | 17.28 | 17.60 | 3,001,626 | +0.30(+1.74%) |
Mar 20, 2009 | 17.27 | 17.60 | 17.20 | 17.30 | 5,249,109 | +0.08(+0.45%) |
Mar 19, 2009 | 17.57 | 17.66 | 17.11 | 17.22 | 2,801,894 | -0.38(-2.15%) |
Mar 18, 2009 | 17.78 | 17.81 | 17.37 | 17.60 | 3,221,391 | -0.30(-1.68%) |
Mar 17, 2009 | 18.01 | 18.01 | 17.69 | 17.90 | 4,036,295 | +0.01(+0.07%) |
Mar 16, 2009 | 17.77 | 18.33 | 17.70 | 17.88 | 3,392,155 | +0.29(+1.67%) |
Mar 13, 2009 | 17.28 | 17.64 | 17.16 | 17.59 | 0 | +0.48(+2.79%) |
Mar 12, 2009 | 16.67 | 17.20 | 16.67 | 17.11 | 3,789,875 | +0.40(+2.38%) |
Mar 11, 2009 | 17.15 | 17.27 | 16.68 | 16.71 | 4,626,092 | -0.47(-2.74%) |
Mar 10, 2009 | 16.91 | 17.28 | 16.80 | 17.18 | 4,938,794 | +0.43(+2.57%) |
Mar 09, 2009 | 17.19 | 17.28 | 16.74 | 16.75 | 2,506,191 | -0.59(-3.39%) |
Mar 06, 2009 | 17.25 | 17.56 | 17.05 | 17.34 | 0 | +0.18(+1.03%) |
Mar 05, 2009 | 17.38 | 17.41 | 17.05 | 17.16 | 5,297,370 | -0.25(-1.46%) |
Mar 04, 2009 | 17.59 | 17.75 | 17.20 | 17.42 | 4,062,488 | +0.13(+0.76%) |