Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.48 | 17.50 | 17.23 | 17.38 | 4,501,891 | -0.09(-0.54%) |
May 28, 2009 | 17.62 | 17.70 | 17.23 | 17.48 | 5,111,443 | -0.09(-0.54%) |
May 27, 2009 | 17.90 | 17.90 | 17.52 | 17.57 | 5,656,633 | -0.14(-0.78%) |
May 26, 2009 | 17.14 | 17.75 | 17.00 | 17.71 | 6,435,960 | +0.56(+3.25%) |
May 22, 2009 | 17.18 | 17.26 | 16.80 | 17.15 | 8,589,904 | +0.35(+2.09%) |
May 21, 2009 | 16.79 | 16.84 | 16.62 | 16.80 | 4,232,236 | -0.09(-0.56%) |
May 20, 2009 | 17.04 | 17.16 | 16.87 | 16.89 | 2,764,010 | -0.08(-0.48%) |
May 19, 2009 | 16.97 | 17.09 | 16.85 | 16.97 | 3,522,979 | -0.06(-0.33%) |
May 18, 2009 | 17.06 | 17.06 | 16.74 | 17.03 | 2,768,689 | +0.17(+1.00%) |
May 15, 2009 | 16.77 | 16.98 | 16.64 | 16.86 | 3,465,168 | +0.09(+0.52%) |
May 14, 2009 | 16.99 | 17.09 | 16.66 | 16.77 | 4,664,177 | -0.16(-0.96%) |
May 13, 2009 | 16.91 | 17.30 | 16.86 | 16.94 | 5,476,106 | -0.06(-0.37%) |
May 12, 2009 | 16.76 | 17.09 | 16.55 | 17.00 | 4,687,431 | +0.31(+1.88%) |
May 11, 2009 | 16.81 | 16.94 | 16.54 | 16.69 | 5,081,331 | +0.13(+0.80%) |
May 08, 2009 | 16.69 | 16.77 | 16.46 | 16.55 | 2,999,105 | +0.06(+0.38%) |
May 07, 2009 | 16.55 | 16.74 | 16.39 | 16.49 | 4,283,893 | -0.06(-0.34%) |
May 06, 2009 | 16.64 | 16.78 | 16.37 | 16.55 | 4,485,757 | +0.00(+0.00%) |
May 05, 2009 | 16.30 | 16.65 | 16.30 | 16.55 | 7,049,471 | +0.24(+1.50%) |
May 04, 2009 | 16.30 | 16.36 | 16.08 | 16.30 | 3,670,541 | +0.13(+0.78%) |
May 01, 2009 | 16.07 | 16.23 | 15.92 | 16.18 | 5,034,723 | +0.05(+0.31%) |
Apr 30, 2009 | 16.10 | 16.28 | 15.93 | 16.13 | 5,957,770 | +0.09(+0.59%) |
Apr 29, 2009 | 16.02 | 16.11 | 15.81 | 16.03 | 5,426,075 | +0.19(+1.19%) |
Apr 28, 2009 | 15.71 | 15.95 | 15.65 | 15.85 | 3,564,305 | +0.13(+0.84%) |
Apr 27, 2009 | 15.51 | 15.85 | 15.44 | 15.71 | 5,322,170 | +0.12(+0.76%) |
Apr 24, 2009 | 16.22 | 16.29 | 15.51 | 15.60 | 6,687,871 | -0.63(-3.87%) |
Apr 23, 2009 | 16.35 | 16.44 | 16.12 | 16.22 | 4,221,883 | -0.23(-1.41%) |
Apr 22, 2009 | 16.59 | 16.69 | 16.39 | 16.45 | 2,900,648 | -0.19(-1.13%) |
Apr 21, 2009 | 16.42 | 16.80 | 16.39 | 16.64 | 2,880,756 | +0.08(+0.49%) |
Apr 20, 2009 | 16.44 | 16.72 | 16.32 | 16.56 | 3,483,866 | -0.02(-0.11%) |
Apr 17, 2009 | 16.69 | 16.79 | 16.39 | 16.58 | 2,822,022 | -0.08(-0.49%) |
Apr 16, 2009 | 16.44 | 16.72 | 16.08 | 16.66 | 5,667,831 | +0.27(+1.64%) |
Apr 15, 2009 | 16.20 | 16.50 | 16.20 | 16.39 | 3,229,214 | +0.13(+0.81%) |
Apr 14, 2009 | 16.22 | 16.34 | 15.99 | 16.26 | 3,666,367 | -0.03(-0.19%) |
Apr 13, 2009 | 16.32 | 16.43 | 16.21 | 16.29 | 2,508,665 | -0.09(-0.54%) |
Apr 09, 2009 | 16.65 | 16.70 | 16.26 | 16.38 | 3,974,426 | -0.04(-0.23%) |
Apr 08, 2009 | 16.39 | 16.50 | 16.27 | 16.42 | 3,467,337 | +0.01(+0.08%) |
Apr 07, 2009 | 16.52 | 16.69 | 16.30 | 16.40 | 3,654,837 | -0.29(-1.77%) |
Apr 06, 2009 | 16.67 | 16.87 | 16.55 | 16.70 | 4,500,792 | -0.50(-2.92%) |
Apr 03, 2009 | 17.48 | 17.62 | 16.97 | 17.20 | 2,569,393 | -0.30(-1.72%) |
Apr 02, 2009 | 17.58 | 17.81 | 17.38 | 17.50 | 3,764,376 | +0.26(+1.53%) |
Apr 01, 2009 | 16.88 | 17.34 | 16.78 | 17.24 | 2,977,095 | +0.24(+1.39%) |
Mar 31, 2009 | 16.80 | 17.22 | 16.64 | 17.00 | 3,205,056 | +0.22(+1.33%) |
Mar 30, 2009 | 16.96 | 16.99 | 16.63 | 16.78 | 2,394,517 | -0.13(-0.77%) |
Mar 26, 2009 | 17.04 | 17.08 | 16.47 | 16.91 | 5,694,946 | -0.02(-0.15%) |
Mar 25, 2009 | 16.73 | 17.01 | 16.64 | 16.93 | 4,409,222 | +0.27(+1.60%) |
Mar 24, 2009 | 16.64 | 16.80 | 16.49 | 16.67 | 3,654,019 | -0.07(-0.45%) |
Mar 23, 2009 | 16.44 | 16.74 | 16.44 | 16.74 | 3,154,909 | +0.29(+1.74%) |
Mar 20, 2009 | 16.43 | 16.75 | 16.36 | 16.45 | 5,517,163 | +0.07(+0.45%) |
Mar 19, 2009 | 16.72 | 16.80 | 16.28 | 16.38 | 2,944,978 | -0.36(-2.15%) |
Mar 18, 2009 | 16.91 | 16.95 | 16.52 | 16.74 | 3,385,896 | -0.29(-1.68%) |
Mar 17, 2009 | 17.13 | 17.13 | 16.83 | 17.03 | 4,242,415 | +0.01(+0.07%) |
Mar 16, 2009 | 16.90 | 17.44 | 16.84 | 17.01 | 3,565,380 | +0.28(+1.67%) |
Mar 13, 2009 | 16.44 | 16.78 | 16.33 | 16.73 | 0 | +0.45(+2.79%) |
Mar 12, 2009 | 15.86 | 16.36 | 15.86 | 16.28 | 3,983,411 | +0.38(+2.38%) |
Mar 11, 2009 | 16.32 | 16.43 | 15.87 | 15.90 | 4,862,330 | -0.45(-2.74%) |
Mar 10, 2009 | 16.09 | 16.44 | 15.98 | 16.35 | 5,191,002 | +0.41(+2.57%) |
Mar 09, 2009 | 16.36 | 16.44 | 15.93 | 15.94 | 2,634,174 | -0.56(-3.39%) |
Mar 06, 2009 | 16.41 | 16.71 | 16.23 | 16.50 | 0 | +0.17(+1.03%) |
Mar 05, 2009 | 16.54 | 16.56 | 16.23 | 16.33 | 5,567,889 | -0.24(-1.46%) |
Mar 04, 2009 | 16.73 | 16.88 | 16.37 | 16.57 | 4,269,946 | +0.12(+0.76%) |