Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.64 | 14.74 | 14.52 | 14.66 | 6,418,629 | -0.01(-0.07%) |
Jun 29, 2009 | 14.70 | 14.71 | 14.50 | 14.67 | 3,629,403 | +0.04(+0.29%) |
Jun 26, 2009 | 14.45 | 14.68 | 14.45 | 14.63 | 6,004,316 | +0.17(+1.18%) |
Jun 25, 2009 | 14.61 | 14.71 | 14.37 | 14.46 | 10,027,873 | -0.12(-0.85%) |
Jun 24, 2009 | 13.91 | 14.81 | 13.91 | 14.58 | 9,354,381 | +0.32(+2.24%) |
Jun 23, 2009 | 14.10 | 14.45 | 14.05 | 14.26 | 7,440,391 | +0.22(+1.57%) |
Jun 22, 2009 | 14.73 | 14.85 | 14.03 | 14.04 | 9,594,500 | -0.90(-6.00%) |
Jun 19, 2009 | 14.80 | 14.98 | 14.72 | 14.94 | 7,619,942 | +0.27(+1.82%) |
Jun 18, 2009 | 14.62 | 14.80 | 14.53 | 14.67 | 7,648,721 | +0.15(+1.02%) |
Jun 17, 2009 | 14.63 | 14.80 | 14.43 | 14.52 | 8,721,871 | -0.11(-0.74%) |
Jun 16, 2009 | 15.21 | 15.21 | 14.55 | 14.63 | 8,970,320 | -0.51(-3.35%) |
Jun 15, 2009 | 15.32 | 15.42 | 14.95 | 15.14 | 6,549,026 | -0.33(-2.16%) |
Jun 12, 2009 | 15.60 | 15.66 | 15.20 | 15.47 | 5,208,368 | -0.08(-0.51%) |
Jun 11, 2009 | 15.54 | 15.77 | 15.49 | 15.55 | 8,098,702 | -0.07(-0.46%) |
Jun 10, 2009 | 15.68 | 15.81 | 15.38 | 15.62 | 9,006,764 | +0.01(+0.04%) |
Jun 09, 2009 | 15.25 | 15.65 | 15.17 | 15.62 | 9,042,512 | +0.49(+3.22%) |
Jun 08, 2009 | 15.08 | 15.27 | 14.91 | 15.13 | 6,541,493 | -0.06(-0.38%) |
Jun 05, 2009 | 15.11 | 15.39 | 14.94 | 15.19 | 11,308,523 | +0.26(+1.77%) |
Jun 04, 2009 | 14.73 | 14.96 | 14.65 | 14.92 | 12,942,433 | +0.39(+2.68%) |
Jun 03, 2009 | 14.61 | 14.85 | 14.40 | 14.53 | 9,560,752 | -0.18(-1.22%) |
Jun 02, 2009 | 14.43 | 14.90 | 14.34 | 14.71 | 10,740,250 | +0.22(+1.52%) |
Jun 01, 2009 | 13.83 | 14.66 | 13.67 | 14.49 | 17,370,260 | +0.88(+6.48%) |
May 29, 2009 | 13.22 | 13.63 | 13.01 | 13.61 | 8,454,000 | +0.49(+3.74%) |
May 28, 2009 | 12.83 | 13.13 | 12.82 | 13.12 | 11,577,313 | +0.49(+3.88%) |
May 27, 2009 | 13.12 | 13.15 | 12.59 | 12.63 | 9,551,936 | -0.49(-3.71%) |
May 26, 2009 | 12.51 | 13.15 | 12.48 | 13.12 | 10,746,040 | +0.51(+4.04%) |
May 22, 2009 | 12.46 | 12.81 | 12.39 | 12.61 | 6,823,184 | +0.18(+1.46%) |
May 21, 2009 | 12.36 | 12.52 | 12.21 | 12.43 | 6,916,262 | -0.13(-1.07%) |
May 20, 2009 | 13.09 | 13.21 | 12.49 | 12.56 | 9,292,168 | -0.31(-2.37%) |
May 19, 2009 | 13.00 | 13.23 | 12.82 | 12.87 | 7,365,591 | -0.33(-2.51%) |
May 18, 2009 | 12.50 | 13.26 | 12.43 | 13.20 | 11,929,963 | +0.96(+7.85%) |
May 15, 2009 | 12.29 | 12.45 | 12.09 | 12.24 | 9,642,338 | -0.09(-0.74%) |
May 14, 2009 | 12.17 | 12.47 | 12.03 | 12.33 | 10,671,240 | +0.13(+1.10%) |
May 13, 2009 | 12.66 | 12.86 | 12.13 | 12.20 | 12,528,429 | -0.52(-4.08%) |
May 12, 2009 | 12.69 | 12.98 | 12.54 | 12.71 | 13,010,166 | +0.10(+0.82%) |
May 11, 2009 | 13.06 | 13.12 | 12.56 | 12.61 | 13,920,295 | -0.66(-4.94%) |
May 08, 2009 | 12.56 | 13.28 | 12.41 | 13.27 | 12,160,275 | +0.89(+7.23%) |
May 07, 2009 | 12.94 | 12.98 | 12.29 | 12.37 | 10,215,164 | -0.37(-2.91%) |
May 06, 2009 | 12.58 | 12.82 | 12.34 | 12.74 | 14,923,031 | +0.16(+1.28%) |
May 05, 2009 | 12.82 | 12.93 | 12.56 | 12.58 | 8,890,093 | -0.37(-2.89%) |
May 04, 2009 | 12.51 | 13.01 | 12.50 | 12.96 | 12,533,301 | +0.52(+4.21%) |
May 01, 2009 | 12.27 | 12.45 | 12.16 | 12.43 | 6,580,590 | +0.12(+0.96%) |
Apr 30, 2009 | 12.35 | 12.62 | 12.21 | 12.32 | 9,582,439 | +0.09(+0.73%) |
Apr 29, 2009 | 12.02 | 12.30 | 11.91 | 12.23 | 11,750,525 | +0.35(+2.95%) |
Apr 28, 2009 | 12.09 | 12.26 | 11.72 | 11.88 | 13,786,701 | -0.46(-3.70%) |
Apr 27, 2009 | 12.30 | 12.55 | 12.24 | 12.33 | 13,748,783 | -0.22(-1.78%) |
Apr 24, 2009 | 12.53 | 12.76 | 12.22 | 12.56 | 14,875,242 | -0.09(-0.74%) |
Apr 23, 2009 | 12.46 | 12.77 | 12.18 | 12.65 | 16,091,735 | +0.28(+2.27%) |
Apr 22, 2009 | 12.21 | 12.92 | 12.02 | 12.37 | 14,978,025 | -0.11(-0.90%) |
Apr 21, 2009 | 11.39 | 12.48 | 11.35 | 12.48 | 16,054,151 | +0.73(+6.22%) |
Apr 20, 2009 | 11.98 | 12.16 | 11.68 | 11.75 | 13,808,952 | -0.66(-5.32%) |
Apr 17, 2009 | 12.44 | 12.57 | 12.21 | 12.41 | 11,255,190 | -0.02(-0.16%) |
Apr 16, 2009 | 12.44 | 12.66 | 12.19 | 12.43 | 13,321,568 | -0.11(-0.86%) |
Apr 15, 2009 | 11.76 | 12.60 | 11.72 | 12.54 | 11,211,707 | +0.48(+3.95%) |
Apr 14, 2009 | 12.25 | 12.56 | 12.06 | 12.06 | 15,570,185 | -0.46(-3.69%) |
Apr 13, 2009 | 12.35 | 12.68 | 12.20 | 12.52 | 11,795,519 | -0.04(-0.36%) |
Apr 09, 2009 | 12.16 | 12.58 | 11.86 | 12.57 | 18,265,100 | +0.96(+8.28%) |
Apr 08, 2009 | 11.26 | 11.66 | 11.25 | 11.61 | 11,424,178 | +0.09(+0.74%) |
Apr 07, 2009 | 11.76 | 11.83 | 11.52 | 11.52 | 8,799,544 | -0.53(-4.39%) |
Apr 06, 2009 | 12.00 | 12.14 | 11.86 | 12.05 | 9,265,369 | -0.19(-1.58%) |
Apr 03, 2009 | 11.99 | 12.25 | 11.70 | 12.24 | 12,619,588 | +0.20(+1.66%) |
Apr 02, 2009 | 11.39 | 12.17 | 11.38 | 12.04 | 18,826,400 | +0.93(+8.33%) |