Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.93 | 16.99 | 16.56 | 16.97 | 5,469,018 | +0.11(+0.63%) |
May 28, 2009 | 16.86 | 17.00 | 16.51 | 16.87 | 4,285,105 | +0.15(+0.89%) |
May 27, 2009 | 17.02 | 17.11 | 16.68 | 16.72 | 5,687,854 | -0.35(-2.04%) |
May 26, 2009 | 16.30 | 17.11 | 16.30 | 17.07 | 5,905,747 | +0.54(+3.27%) |
May 22, 2009 | 16.53 | 16.77 | 16.46 | 16.53 | 3,889,969 | +0.04(+0.23%) |
May 21, 2009 | 16.67 | 16.80 | 16.30 | 16.49 | 6,640,518 | -0.47(-2.75%) |
May 20, 2009 | 17.14 | 17.28 | 16.94 | 16.95 | 3,580,818 | -0.01(-0.07%) |
May 19, 2009 | 17.13 | 17.13 | 16.81 | 16.97 | 3,295,609 | -0.17(-0.98%) |
May 18, 2009 | 16.76 | 17.13 | 16.61 | 17.13 | 4,477,955 | +0.55(+3.29%) |
May 15, 2009 | 16.59 | 16.79 | 16.45 | 16.59 | 4,162,991 | -0.02(-0.15%) |
May 14, 2009 | 16.68 | 16.79 | 16.54 | 16.61 | 5,409,960 | -0.04(-0.22%) |
May 13, 2009 | 16.99 | 17.06 | 16.53 | 16.65 | 5,204,871 | -0.53(-3.11%) |
May 12, 2009 | 17.22 | 17.29 | 16.93 | 17.18 | 5,210,552 | +0.07(+0.40%) |
May 11, 2009 | 17.12 | 17.38 | 16.93 | 17.12 | 4,251,849 | -0.19(-1.08%) |
May 08, 2009 | 16.97 | 17.43 | 16.83 | 17.30 | 7,804,963 | +0.52(+3.07%) |
May 07, 2009 | 16.85 | 17.51 | 16.68 | 16.79 | 6,859,110 | -0.52(-3.01%) |
May 06, 2009 | 17.26 | 17.41 | 16.92 | 17.31 | 5,265,330 | +0.14(+0.83%) |
May 05, 2009 | 16.91 | 17.21 | 16.90 | 17.16 | 5,521,533 | +0.24(+1.39%) |
May 04, 2009 | 16.92 | 17.12 | 16.72 | 16.93 | 5,945,783 | +0.21(+1.26%) |
May 01, 2009 | 16.61 | 16.88 | 16.60 | 16.72 | 3,386,124 | -0.05(-0.30%) |
Apr 30, 2009 | 16.73 | 17.22 | 16.66 | 16.77 | 6,173,880 | -0.27(-1.57%) |
Apr 29, 2009 | 16.77 | 17.21 | 16.66 | 17.03 | 5,674,656 | +0.29(+1.74%) |
Apr 28, 2009 | 16.74 | 16.87 | 16.36 | 16.74 | 4,280,766 | +0.09(+0.56%) |
Apr 27, 2009 | 16.60 | 17.00 | 16.56 | 16.65 | 7,547,126 | -0.40(-2.33%) |
Apr 24, 2009 | 16.79 | 17.13 | 16.67 | 17.05 | 4,778,095 | +0.32(+1.89%) |
Apr 23, 2009 | 16.62 | 16.74 | 16.39 | 16.73 | 5,441,582 | -0.16(-0.92%) |
Apr 22, 2009 | 16.82 | 17.18 | 16.67 | 16.89 | 4,594,127 | -0.07(-0.40%) |
Apr 21, 2009 | 16.45 | 17.00 | 16.40 | 16.95 | 7,205,695 | +0.40(+2.40%) |
Apr 20, 2009 | 16.75 | 16.76 | 16.47 | 16.56 | 4,529,702 | -0.46(-2.70%) |
Apr 17, 2009 | 17.15 | 17.15 | 16.82 | 17.02 | 5,508,282 | -0.09(-0.54%) |
Apr 16, 2009 | 16.85 | 17.17 | 16.63 | 17.11 | 5,728,342 | +0.50(+2.99%) |
Apr 15, 2009 | 16.45 | 16.65 | 16.34 | 16.61 | 4,717,632 | +0.09(+0.56%) |
Apr 14, 2009 | 16.61 | 16.74 | 16.44 | 16.52 | 4,008,348 | -0.26(-1.55%) |
Apr 13, 2009 | 16.71 | 16.86 | 16.57 | 16.78 | 6,660,468 | +0.01(+0.07%) |
Apr 09, 2009 | 16.77 | 16.80 | 16.60 | 16.77 | 5,451,487 | +0.29(+1.77%) |
Apr 08, 2009 | 16.26 | 16.55 | 16.15 | 16.48 | 5,877,121 | +0.23(+1.41%) |
Apr 07, 2009 | 16.36 | 16.44 | 16.11 | 16.25 | 6,926,231 | -0.46(-2.75%) |
Apr 06, 2009 | 16.72 | 16.91 | 16.47 | 16.71 | 6,418,842 | -0.27(-1.57%) |
Apr 03, 2009 | 16.70 | 16.98 | 16.44 | 16.97 | 8,432,933 | +0.44(+2.67%) |
Apr 02, 2009 | 16.23 | 16.71 | 16.15 | 16.53 | 8,341,967 | +0.59(+3.70%) |
Apr 01, 2009 | 15.62 | 16.02 | 15.48 | 15.94 | 9,156,929 | +0.01(+0.04%) |
Mar 31, 2009 | 15.72 | 16.17 | 15.68 | 15.94 | 7,869,854 | +0.30(+1.95%) |
Mar 30, 2009 | 15.63 | 15.73 | 15.45 | 15.63 | 7,479,857 | -0.43(-2.70%) |
Mar 26, 2009 | 15.12 | 16.16 | 14.74 | 16.07 | 18,483,080 | +1.40(+9.57%) |
Mar 25, 2009 | 14.65 | 14.96 | 14.35 | 14.66 | 15,917,760 | -0.40(-2.64%) |
Mar 24, 2009 | 15.01 | 15.14 | 14.82 | 15.06 | 10,126,548 | +0.01(+0.04%) |
Mar 23, 2009 | 14.64 | 15.06 | 14.46 | 15.05 | 7,622,157 | +0.76(+5.30%) |
Mar 20, 2009 | 14.51 | 14.76 | 14.28 | 14.30 | 7,486,661 | -0.07(-0.52%) |
Mar 19, 2009 | 14.43 | 14.57 | 14.25 | 14.37 | 4,354,445 | -0.06(-0.43%) |
Mar 18, 2009 | 14.27 | 14.56 | 14.07 | 14.43 | 8,938,927 | +0.05(+0.35%) |
Mar 17, 2009 | 13.99 | 14.38 | 13.88 | 14.38 | 4,780,186 | +0.48(+3.44%) |
Mar 16, 2009 | 14.03 | 14.26 | 13.89 | 13.91 | 5,214,607 | -0.22(-1.54%) |
Mar 13, 2009 | 14.05 | 14.20 | 13.85 | 14.12 | 6,690,984 | +0.27(+1.97%) |
Mar 12, 2009 | 13.33 | 13.86 | 13.10 | 13.85 | 6,033,811 | +0.52(+3.91%) |
Mar 11, 2009 | 13.76 | 13.76 | 13.18 | 13.33 | 6,368,820 | -0.14(-1.01%) |
Mar 10, 2009 | 12.76 | 13.48 | 12.76 | 13.46 | 8,619,938 | +0.78(+6.17%) |
Mar 09, 2009 | 12.89 | 13.08 | 12.62 | 12.68 | 6,267,766 | -0.32(-2.44%) |
Mar 06, 2009 | 13.11 | 13.30 | 12.70 | 13.00 | 8,923,178 | -0.07(-0.52%) |
Mar 05, 2009 | 13.30 | 13.30 | 13.04 | 13.07 | 10,299,406 | -0.29(-2.14%) |
Mar 04, 2009 | 13.07 | 13.48 | 13.04 | 13.35 | 12,114,568 | +0.50(+3.86%) |