Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.40 | 17.52 | 17.19 | 17.42 | 11,004,536 | +0.06(+0.32%) |
Jun 29, 2009 | 17.21 | 17.37 | 17.11 | 17.37 | 5,388,364 | +0.17(+1.01%) |
Jun 26, 2009 | 17.33 | 17.39 | 17.12 | 17.19 | 11,480,262 | -0.21(-1.20%) |
Jun 25, 2009 | 17.11 | 17.42 | 17.10 | 17.40 | 7,505,173 | +0.27(+1.58%) |
Jun 24, 2009 | 17.19 | 17.28 | 17.05 | 17.13 | 8,779,852 | +0.04(+0.24%) |
Jun 23, 2009 | 17.24 | 17.30 | 17.03 | 17.09 | 9,044,599 | -0.10(-0.60%) |
Jun 22, 2009 | 16.97 | 17.24 | 16.89 | 17.19 | 11,512,536 | +0.17(+1.02%) |
Jun 19, 2009 | 17.30 | 17.30 | 16.94 | 17.02 | 10,940,928 | -0.23(-1.35%) |
Jun 18, 2009 | 17.03 | 17.35 | 16.93 | 17.25 | 7,491,087 | +0.28(+1.63%) |
Jun 17, 2009 | 16.66 | 17.08 | 16.66 | 16.98 | 7,765,772 | +0.30(+1.79%) |
Jun 16, 2009 | 16.82 | 16.84 | 16.66 | 16.68 | 7,260,685 | -0.20(-1.20%) |
Jun 15, 2009 | 17.03 | 17.03 | 16.77 | 16.88 | 8,287,207 | -0.20(-1.18%) |
Jun 12, 2009 | 16.99 | 17.14 | 16.86 | 17.08 | 5,846,313 | +0.07(+0.38%) |
Jun 11, 2009 | 16.97 | 17.17 | 16.96 | 17.02 | 8,496,498 | +0.06(+0.33%) |
Jun 10, 2009 | 17.03 | 17.10 | 16.83 | 16.96 | 9,011,302 | +0.04(+0.22%) |
Jun 09, 2009 | 16.84 | 17.03 | 16.80 | 16.92 | 11,771,426 | +0.06(+0.35%) |
Jun 08, 2009 | 16.87 | 16.98 | 16.77 | 16.86 | 18,079,996 | +0.64(+3.95%) |
Jun 05, 2009 | 16.24 | 16.31 | 15.98 | 16.22 | 10,727,538 | +0.06(+0.37%) |
Jun 04, 2009 | 16.38 | 16.47 | 16.14 | 16.16 | 10,240,575 | -0.23(-1.40%) |
Jun 03, 2009 | 16.30 | 16.41 | 16.24 | 16.39 | 10,546,059 | +0.03(+0.21%) |
Jun 02, 2009 | 15.90 | 16.49 | 15.87 | 16.36 | 17,776,372 | +0.44(+2.79%) |
Jun 01, 2009 | 16.02 | 16.14 | 15.83 | 15.91 | 14,965,631 | -0.00(-0.02%) |
May 29, 2009 | 15.99 | 16.02 | 15.76 | 15.92 | 11,552,518 | -0.01(-0.06%) |
May 28, 2009 | 15.97 | 16.01 | 15.77 | 15.93 | 8,979,779 | +0.07(+0.47%) |
May 27, 2009 | 16.33 | 16.33 | 15.82 | 15.85 | 12,639,095 | -0.51(-3.12%) |
May 26, 2009 | 16.36 | 16.51 | 16.14 | 16.36 | 11,192,634 | -0.01(-0.08%) |
May 22, 2009 | 16.30 | 16.52 | 16.25 | 16.38 | 6,459,044 | +0.07(+0.46%) |
May 21, 2009 | 16.20 | 16.36 | 16.17 | 16.30 | 7,171,892 | -0.00(-0.02%) |
May 20, 2009 | 16.27 | 16.46 | 16.23 | 16.30 | 8,434,334 | +0.08(+0.52%) |
May 19, 2009 | 16.46 | 16.47 | 16.18 | 16.22 | 12,267,652 | -0.16(-1.01%) |
May 18, 2009 | 16.40 | 16.43 | 16.23 | 16.38 | 9,039,278 | +0.02(+0.13%) |
May 15, 2009 | 16.62 | 16.62 | 16.21 | 16.36 | 9,974,258 | -0.25(-1.52%) |
May 14, 2009 | 16.68 | 16.84 | 16.54 | 16.61 | 8,696,599 | -0.01(-0.08%) |
May 13, 2009 | 16.59 | 16.75 | 16.52 | 16.63 | 12,008,223 | -0.06(-0.35%) |
May 12, 2009 | 16.52 | 16.77 | 16.49 | 16.69 | 7,927,127 | +0.23(+1.40%) |
May 11, 2009 | 16.48 | 16.70 | 16.35 | 16.46 | 9,626,406 | -0.15(-0.92%) |
May 08, 2009 | 16.79 | 16.79 | 16.32 | 16.61 | 14,166,062 | -0.02(-0.13%) |
May 07, 2009 | 16.36 | 16.81 | 16.03 | 16.63 | 15,971,351 | +0.50(+3.10%) |
May 06, 2009 | 16.41 | 16.51 | 16.03 | 16.13 | 14,416,179 | -0.09(-0.58%) |
May 05, 2009 | 16.23 | 16.56 | 16.19 | 16.22 | 9,962,047 | -0.09(-0.55%) |
May 04, 2009 | 15.86 | 16.31 | 15.77 | 16.31 | 16,306,541 | +0.61(+3.90%) |
May 01, 2009 | 15.87 | 15.94 | 15.64 | 15.70 | 8,473,216 | -0.07(-0.41%) |
Apr 30, 2009 | 15.87 | 15.99 | 15.63 | 15.77 | 12,777,650 | -0.03(-0.18%) |
Apr 29, 2009 | 15.68 | 15.94 | 15.53 | 15.79 | 10,127,144 | +0.23(+1.48%) |
Apr 28, 2009 | 15.26 | 15.68 | 15.21 | 15.56 | 9,037,911 | +0.27(+1.79%) |
Apr 27, 2009 | 15.14 | 15.55 | 15.14 | 15.29 | 11,948,937 | +0.13(+0.88%) |
Apr 24, 2009 | 15.51 | 15.54 | 15.09 | 15.16 | 9,763,302 | -0.29(-1.89%) |
Apr 23, 2009 | 15.37 | 15.47 | 15.24 | 15.45 | 8,110,583 | +0.06(+0.36%) |
Apr 22, 2009 | 15.64 | 15.64 | 15.36 | 15.39 | 9,590,884 | -0.36(-2.27%) |
Apr 21, 2009 | 15.44 | 15.83 | 15.44 | 15.75 | 10,357,099 | +0.22(+1.42%) |
Apr 20, 2009 | 15.37 | 15.70 | 15.28 | 15.53 | 9,638,714 | +0.01(+0.08%) |
Apr 17, 2009 | 15.63 | 15.71 | 15.38 | 15.52 | 11,558,097 | -0.11(-0.72%) |
Apr 16, 2009 | 15.57 | 15.70 | 15.12 | 15.63 | 13,790,491 | +0.12(+0.74%) |
Apr 15, 2009 | 15.31 | 15.63 | 15.31 | 15.51 | 7,721,154 | +0.12(+0.79%) |
Apr 14, 2009 | 15.66 | 15.69 | 15.36 | 15.39 | 15,095,370 | -0.27(-1.75%) |
Apr 13, 2009 | 15.75 | 15.94 | 15.67 | 15.67 | 10,902,551 | -0.15(-0.92%) |
Apr 09, 2009 | 15.99 | 16.08 | 15.69 | 15.81 | 11,364,657 | +0.01(+0.06%) |
Apr 08, 2009 | 15.82 | 16.03 | 15.68 | 15.80 | 11,283,015 | +0.00(+0.00%) |
Apr 07, 2009 | 15.69 | 16.13 | 15.56 | 15.80 | 12,238,631 | +0.00(+0.00%) |
Apr 06, 2009 | 15.80 | 15.94 | 15.68 | 15.80 | 7,190,788 | -0.02(-0.10%) |
Apr 03, 2009 | 15.86 | 16.05 | 15.61 | 15.82 | 8,632,451 | -0.05(-0.31%) |
Apr 02, 2009 | 15.95 | 16.14 | 15.82 | 15.87 | 14,236,646 | +0.07(+0.43%) |