Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.56 | 18.61 | 18.15 | 18.47 | 7,454,192 | -0.03(-0.16%) |
May 28, 2009 | 18.00 | 18.64 | 17.97 | 18.50 | 6,950,298 | +0.17(+0.95%) |
May 27, 2009 | 18.73 | 18.82 | 18.32 | 18.32 | 5,627,394 | -0.39(-2.11%) |
May 26, 2009 | 18.35 | 18.72 | 18.11 | 18.72 | 6,248,849 | +0.39(+2.15%) |
May 22, 2009 | 18.25 | 18.65 | 18.16 | 18.32 | 3,021,665 | +0.14(+0.76%) |
May 21, 2009 | 18.23 | 18.38 | 18.07 | 18.18 | 4,495,485 | -0.28(-1.54%) |
May 20, 2009 | 18.86 | 18.86 | 18.42 | 18.47 | 5,747,266 | -0.23(-1.21%) |
May 19, 2009 | 18.13 | 18.79 | 18.13 | 18.69 | 5,287,657 | +0.59(+3.27%) |
May 18, 2009 | 18.55 | 18.55 | 17.82 | 18.10 | 8,333,306 | -0.26(-1.42%) |
May 15, 2009 | 18.22 | 18.44 | 17.84 | 18.36 | 8,340,276 | +0.00(+0.00%) |
May 14, 2009 | 18.47 | 18.57 | 18.04 | 18.36 | 4,894,637 | -0.05(-0.28%) |
May 13, 2009 | 18.62 | 18.80 | 18.25 | 18.42 | 4,932,156 | -0.43(-2.31%) |
May 12, 2009 | 18.59 | 18.93 | 18.51 | 18.85 | 4,107,713 | +0.31(+1.69%) |
May 11, 2009 | 18.36 | 18.75 | 18.27 | 18.54 | 4,280,753 | +0.00(+0.00%) |
May 08, 2009 | 18.41 | 19.06 | 18.41 | 18.54 | 4,578,948 | +0.18(+0.98%) |
May 07, 2009 | 18.42 | 18.55 | 18.03 | 18.36 | 4,607,671 | +0.10(+0.54%) |
May 06, 2009 | 18.26 | 18.33 | 17.83 | 18.26 | 4,044,402 | +0.17(+0.96%) |
May 05, 2009 | 18.16 | 18.22 | 17.72 | 18.09 | 4,408,594 | -0.11(-0.61%) |
May 04, 2009 | 18.41 | 18.41 | 17.83 | 18.20 | 6,210,935 | +0.14(+0.80%) |
May 01, 2009 | 17.38 | 18.08 | 17.29 | 18.05 | 5,700,070 | +0.76(+4.39%) |
Apr 30, 2009 | 17.31 | 17.45 | 17.00 | 17.29 | 5,558,992 | +0.15(+0.88%) |
Apr 29, 2009 | 16.61 | 17.18 | 16.48 | 17.14 | 9,618,826 | +0.75(+4.56%) |
Apr 28, 2009 | 16.31 | 16.62 | 16.14 | 16.39 | 3,611,267 | -0.03(-0.18%) |
Apr 27, 2009 | 16.27 | 16.63 | 16.18 | 16.42 | 3,239,419 | +0.14(+0.89%) |
Apr 24, 2009 | 16.54 | 16.60 | 16.14 | 16.28 | 3,461,508 | -0.14(-0.85%) |
Apr 23, 2009 | 16.40 | 16.48 | 16.14 | 16.42 | 4,626,616 | -0.05(-0.28%) |
Apr 22, 2009 | 16.57 | 16.72 | 16.40 | 16.46 | 3,605,124 | -0.19(-1.15%) |
Apr 21, 2009 | 16.74 | 16.96 | 16.50 | 16.65 | 4,230,944 | -0.20(-1.17%) |
Apr 20, 2009 | 16.89 | 17.23 | 16.78 | 16.85 | 3,242,717 | -0.27(-1.56%) |
Apr 17, 2009 | 16.93 | 17.21 | 16.82 | 17.12 | 4,638,350 | +0.25(+1.51%) |
Apr 16, 2009 | 17.02 | 17.18 | 16.75 | 16.86 | 5,098,855 | -0.03(-0.21%) |
Apr 15, 2009 | 16.71 | 16.94 | 16.48 | 16.90 | 4,539,963 | +0.18(+1.07%) |
Apr 14, 2009 | 16.91 | 16.94 | 16.64 | 16.72 | 3,754,604 | -0.32(-1.87%) |
Apr 13, 2009 | 17.46 | 17.55 | 16.93 | 17.04 | 3,716,104 | -0.45(-2.58%) |
Apr 09, 2009 | 18.03 | 18.09 | 17.29 | 17.49 | 4,307,454 | -0.12(-0.69%) |
Apr 08, 2009 | 17.49 | 17.67 | 17.25 | 17.61 | 3,068,499 | +0.22(+1.27%) |
Apr 07, 2009 | 17.53 | 17.57 | 17.13 | 17.39 | 3,472,856 | -0.23(-1.32%) |
Apr 06, 2009 | 17.78 | 18.06 | 17.51 | 17.62 | 3,959,329 | -0.35(-1.97%) |
Apr 03, 2009 | 17.42 | 18.03 | 17.42 | 17.98 | 7,016,918 | +0.53(+3.06%) |
Apr 02, 2009 | 17.48 | 17.64 | 17.00 | 17.44 | 4,919,296 | +0.26(+1.52%) |
Apr 01, 2009 | 16.90 | 17.28 | 16.85 | 17.18 | 4,701,112 | +0.10(+0.61%) |
Mar 31, 2009 | 16.61 | 17.38 | 16.49 | 17.08 | 7,850,357 | +0.63(+3.80%) |
Mar 30, 2009 | 16.52 | 16.68 | 16.21 | 16.45 | 4,354,021 | -0.59(-3.44%) |
Mar 26, 2009 | 16.76 | 17.05 | 16.56 | 17.04 | 4,458,167 | +0.27(+1.62%) |
Mar 25, 2009 | 16.89 | 17.20 | 16.53 | 16.76 | 4,246,874 | -0.03(-0.21%) |
Mar 24, 2009 | 16.86 | 16.97 | 16.52 | 16.80 | 4,885,892 | -0.14(-0.86%) |
Mar 23, 2009 | 16.39 | 16.97 | 16.33 | 16.94 | 6,125,018 | +0.94(+5.87%) |
Mar 20, 2009 | 16.35 | 16.51 | 15.98 | 16.01 | 8,707,928 | -0.12(-0.72%) |
Mar 19, 2009 | 16.21 | 16.35 | 15.85 | 16.12 | 7,759,754 | +0.10(+0.65%) |
Mar 18, 2009 | 15.19 | 16.08 | 14.95 | 16.02 | 11,015,321 | +0.76(+4.98%) |
Mar 17, 2009 | 14.73 | 15.29 | 14.23 | 15.26 | 12,751,152 | +0.57(+3.91%) |
Mar 16, 2009 | 14.42 | 15.05 | 14.41 | 14.68 | 7,821,027 | +0.28(+1.97%) |
Mar 13, 2009 | 14.00 | 14.47 | 13.91 | 14.40 | 0 | +0.48(+3.46%) |
Mar 12, 2009 | 14.16 | 14.26 | 13.70 | 13.92 | 11,300,415 | -0.28(-2.00%) |
Mar 11, 2009 | 14.65 | 14.92 | 14.17 | 14.20 | 7,512,270 | -0.32(-2.23%) |
Mar 10, 2009 | 14.26 | 14.69 | 14.13 | 14.53 | 9,357,530 | +0.54(+3.90%) |
Mar 09, 2009 | 14.07 | 14.35 | 13.83 | 13.98 | 5,402,214 | -0.26(-1.79%) |
Mar 06, 2009 | 14.58 | 14.79 | 13.85 | 14.24 | 0 | -0.23(-1.60%) |
Mar 05, 2009 | 14.77 | 14.78 | 14.18 | 14.47 | 7,830,525 | -0.57(-3.81%) |
Mar 04, 2009 | 14.94 | 15.25 | 14.74 | 15.04 | 8,266,732 | -0.30(-1.96%) |