Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.66 | 17.90 | 17.47 | 17.83 | 3,984,259 | +0.21(+1.19%) |
Jun 29, 2009 | 17.51 | 17.73 | 17.21 | 17.62 | 3,077,104 | +0.16(+0.92%) |
Jun 26, 2009 | 17.19 | 17.55 | 17.06 | 17.46 | 4,262,289 | +0.22(+1.28%) |
Jun 25, 2009 | 16.84 | 17.27 | 16.81 | 17.24 | 3,452,773 | +0.25(+1.48%) |
Jun 24, 2009 | 16.45 | 17.22 | 16.42 | 16.98 | 4,323,993 | +0.59(+3.61%) |
Jun 23, 2009 | 16.50 | 16.67 | 16.24 | 16.39 | 3,749,622 | +0.05(+0.29%) |
Jun 22, 2009 | 17.04 | 17.29 | 16.26 | 16.35 | 5,542,576 | -1.01(-5.85%) |
Jun 19, 2009 | 17.01 | 17.40 | 16.88 | 17.36 | 5,881,136 | +0.57(+3.41%) |
Jun 18, 2009 | 16.72 | 17.13 | 16.63 | 16.79 | 4,390,193 | +0.11(+0.64%) |
Jun 17, 2009 | 16.97 | 17.19 | 16.48 | 16.68 | 3,932,999 | -0.29(-1.72%) |
Jun 16, 2009 | 17.18 | 17.37 | 16.63 | 16.97 | 3,754,144 | -0.08(-0.49%) |
Jun 15, 2009 | 17.84 | 17.87 | 16.82 | 17.06 | 5,029,924 | -1.00(-5.55%) |
Jun 12, 2009 | 17.66 | 18.12 | 17.40 | 18.06 | 3,911,433 | +0.45(+2.58%) |
Jun 11, 2009 | 17.89 | 18.18 | 17.52 | 17.61 | 3,841,133 | -0.45(-2.48%) |
Jun 10, 2009 | 18.66 | 18.66 | 17.65 | 18.05 | 5,112,410 | -0.24(-1.34%) |
Jun 09, 2009 | 18.72 | 18.76 | 18.29 | 18.30 | 3,993,666 | -0.30(-1.61%) |
Jun 08, 2009 | 18.63 | 18.82 | 18.32 | 18.60 | 4,344,520 | +0.04(+0.23%) |
Jun 05, 2009 | 19.13 | 19.15 | 18.35 | 18.56 | 6,666,319 | -0.64(-3.36%) |
Jun 04, 2009 | 18.51 | 19.21 | 18.33 | 19.20 | 6,188,660 | +0.79(+4.31%) |
Jun 03, 2009 | 17.91 | 18.44 | 17.85 | 18.41 | 4,833,074 | +0.32(+1.78%) |
Jun 02, 2009 | 18.73 | 18.76 | 18.01 | 18.08 | 4,913,536 | -0.66(-3.54%) |
Jun 01, 2009 | 18.40 | 19.34 | 18.20 | 18.75 | 8,633,394 | +0.62(+3.43%) |
May 29, 2009 | 18.00 | 18.14 | 17.43 | 18.13 | 5,750,616 | +0.30(+1.71%) |
May 28, 2009 | 17.64 | 17.89 | 17.10 | 17.82 | 5,230,088 | +0.48(+2.75%) |
May 27, 2009 | 17.79 | 17.90 | 17.19 | 17.34 | 8,017,558 | -0.39(-2.19%) |
May 26, 2009 | 16.33 | 17.82 | 16.32 | 17.73 | 6,206,095 | +1.09(+6.57%) |
May 22, 2009 | 16.99 | 17.07 | 16.56 | 16.64 | 3,494,530 | -0.07(-0.43%) |
May 21, 2009 | 16.24 | 16.78 | 16.06 | 16.71 | 5,034,589 | +0.23(+1.38%) |
May 20, 2009 | 17.28 | 17.68 | 16.42 | 16.48 | 6,116,594 | -0.51(-2.99%) |
May 19, 2009 | 17.40 | 17.59 | 16.82 | 16.99 | 4,954,517 | -0.48(-2.73%) |
May 18, 2009 | 16.54 | 17.53 | 16.35 | 17.47 | 7,863,023 | +1.34(+8.33%) |
May 15, 2009 | 16.78 | 16.97 | 15.90 | 16.13 | 6,303,192 | -0.84(-4.96%) |
May 14, 2009 | 16.28 | 17.19 | 16.01 | 16.97 | 7,346,616 | +0.63(+3.87%) |
May 13, 2009 | 16.65 | 16.97 | 16.20 | 16.33 | 8,483,392 | -0.59(-3.49%) |
May 12, 2009 | 17.39 | 17.73 | 16.51 | 16.93 | 6,486,937 | -0.31(-1.80%) |
May 11, 2009 | 17.56 | 17.74 | 17.18 | 17.24 | 6,551,127 | -0.81(-4.47%) |
May 08, 2009 | 17.16 | 18.04 | 16.64 | 18.04 | 8,626,649 | +1.78(+10.96%) |
May 07, 2009 | 17.51 | 17.51 | 16.19 | 16.26 | 9,151,895 | -0.88(-5.14%) |
May 06, 2009 | 17.22 | 17.74 | 16.67 | 17.14 | 8,485,261 | -0.03(-0.17%) |
May 05, 2009 | 17.73 | 17.95 | 16.98 | 17.17 | 5,694,207 | -0.73(-4.07%) |
May 04, 2009 | 17.12 | 18.00 | 16.50 | 17.90 | 9,599,741 | +1.19(+7.15%) |
May 01, 2009 | 16.87 | 17.31 | 16.54 | 16.70 | 6,018,045 | -0.39(-2.30%) |
Apr 30, 2009 | 17.33 | 17.70 | 16.88 | 17.10 | 6,575,439 | -0.14(-0.83%) |
Apr 29, 2009 | 16.70 | 17.49 | 16.62 | 17.24 | 7,503,254 | +0.66(+3.96%) |
Apr 28, 2009 | 16.39 | 17.08 | 16.24 | 16.59 | 6,695,415 | -0.02(-0.14%) |
Apr 27, 2009 | 16.95 | 17.44 | 16.23 | 16.61 | 7,614,040 | -0.77(-4.43%) |
Apr 24, 2009 | 17.01 | 17.79 | 16.45 | 17.38 | 9,576,249 | +0.64(+3.82%) |
Apr 23, 2009 | 15.94 | 16.82 | 15.62 | 16.74 | 8,139,445 | +0.76(+4.74%) |
Apr 22, 2009 | 16.07 | 16.76 | 15.72 | 15.98 | 11,300,688 | -0.54(-3.29%) |
Apr 21, 2009 | 14.79 | 16.63 | 14.61 | 16.53 | 13,293,687 | +1.49(+9.93%) |
Apr 20, 2009 | 16.08 | 16.45 | 14.93 | 15.03 | 10,181,309 | -1.80(-10.68%) |
Apr 17, 2009 | 16.82 | 17.33 | 16.21 | 16.83 | 9,033,154 | -0.26(-1.50%) |
Apr 16, 2009 | 16.34 | 17.70 | 15.62 | 17.09 | 10,477,748 | +0.72(+4.41%) |
Apr 15, 2009 | 14.94 | 16.51 | 14.91 | 16.36 | 10,432,407 | +0.98(+6.36%) |
Apr 14, 2009 | 16.41 | 16.41 | 15.25 | 15.38 | 12,574,954 | -1.03(-6.26%) |
Apr 13, 2009 | 15.68 | 16.67 | 15.40 | 16.41 | 9,414,656 | +0.34(+2.12%) |
Apr 09, 2009 | 14.87 | 16.12 | 14.45 | 16.07 | 14,395,750 | +1.59(+11.01%) |
Apr 08, 2009 | 14.29 | 14.57 | 13.59 | 14.48 | 15,730,618 | +0.21(+1.46%) |
Apr 07, 2009 | 14.49 | 14.86 | 14.27 | 14.27 | 40,530,204 | -0.91(-5.98%) |
Apr 06, 2009 | 15.25 | 15.58 | 14.73 | 15.18 | 7,543,299 | -0.37(-2.38%) |
Apr 03, 2009 | 14.54 | 15.58 | 13.86 | 15.55 | 9,207,115 | +1.25(+8.73%) |
Apr 02, 2009 | 13.54 | 14.67 | 13.36 | 14.30 | 12,199,539 | +1.18(+8.96%) |