Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.94 | 15.10 | 14.61 | 14.91 | 14,555,489 | -0.05(-0.31%) |
Jun 29, 2009 | 14.85 | 15.17 | 14.74 | 14.96 | 16,847,584 | +0.19(+1.30%) |
Jun 26, 2009 | 14.47 | 15.07 | 14.41 | 14.77 | 26,596,158 | +0.27(+1.85%) |
Jun 25, 2009 | 14.38 | 14.61 | 14.30 | 14.50 | 17,646,264 | +0.53(+3.80%) |
Jun 24, 2009 | 14.14 | 14.25 | 13.85 | 13.97 | 22,244,528 | -0.10(-0.71%) |
Jun 23, 2009 | 14.36 | 14.40 | 13.98 | 14.07 | 15,612,556 | -0.27(-1.88%) |
Jun 22, 2009 | 14.29 | 14.62 | 13.85 | 14.34 | 18,125,694 | -0.09(-0.64%) |
Jun 19, 2009 | 14.25 | 14.56 | 14.24 | 14.43 | 21,442,710 | +0.28(+2.01%) |
Jun 18, 2009 | 14.64 | 14.70 | 14.14 | 14.14 | 25,936,848 | -0.47(-3.21%) |
Jun 17, 2009 | 14.61 | 14.88 | 14.25 | 14.61 | 25,181,616 | -0.06(-0.42%) |
Jun 16, 2009 | 15.21 | 15.25 | 14.62 | 14.68 | 16,305,389 | -0.43(-2.85%) |
Jun 15, 2009 | 15.11 | 15.18 | 14.98 | 15.11 | 12,690,872 | -0.15(-0.96%) |
Jun 12, 2009 | 15.26 | 15.31 | 15.01 | 15.25 | 15,009,769 | -0.08(-0.50%) |
Jun 11, 2009 | 15.64 | 15.78 | 15.30 | 15.33 | 17,343,086 | -0.32(-2.06%) |
Jun 10, 2009 | 16.08 | 16.13 | 15.43 | 15.65 | 19,005,592 | -0.07(-0.44%) |
Jun 09, 2009 | 15.49 | 15.91 | 15.44 | 15.72 | 21,251,440 | +0.27(+1.74%) |
Jun 08, 2009 | 15.27 | 15.65 | 15.26 | 15.45 | 14,727,700 | +0.05(+0.35%) |
Jun 05, 2009 | 15.63 | 15.68 | 15.14 | 15.40 | 14,394,688 | -0.04(-0.25%) |
Jun 04, 2009 | 15.61 | 15.67 | 15.10 | 15.44 | 13,464,826 | -0.16(-1.03%) |
Jun 03, 2009 | 15.64 | 15.88 | 15.39 | 15.60 | 14,709,933 | -0.22(-1.41%) |
Jun 02, 2009 | 15.43 | 15.95 | 15.22 | 15.82 | 15,926,467 | +0.32(+2.03%) |
Jun 01, 2009 | 14.77 | 15.64 | 14.77 | 15.50 | 23,028,258 | +0.90(+6.16%) |
May 29, 2009 | 14.74 | 14.86 | 14.28 | 14.61 | 23,589,112 | -0.01(-0.05%) |
May 28, 2009 | 15.24 | 15.31 | 14.41 | 14.61 | 25,004,092 | -0.47(-3.11%) |
May 27, 2009 | 15.58 | 15.61 | 15.01 | 15.08 | 16,835,372 | -0.31(-2.05%) |
May 26, 2009 | 14.74 | 15.66 | 14.74 | 15.40 | 20,778,338 | +0.51(+3.46%) |
May 22, 2009 | 14.87 | 15.09 | 14.67 | 14.88 | 14,662,212 | +0.05(+0.36%) |
May 21, 2009 | 14.91 | 15.20 | 14.64 | 14.83 | 18,751,642 | -0.32(-2.13%) |
May 20, 2009 | 15.57 | 15.86 | 15.00 | 15.15 | 27,179,000 | -0.25(-1.65%) |
May 19, 2009 | 15.24 | 15.67 | 14.97 | 15.40 | 34,336,516 | +0.08(+0.55%) |
May 18, 2009 | 15.60 | 15.87 | 14.74 | 15.32 | 70,496,680 | +1.14(+8.08%) |
May 15, 2009 | 14.59 | 14.68 | 14.06 | 14.18 | 29,423,532 | -0.32(-2.23%) |
May 14, 2009 | 14.54 | 14.95 | 14.46 | 14.50 | 21,241,566 | -0.04(-0.26%) |
May 13, 2009 | 14.59 | 14.70 | 14.27 | 14.54 | 22,400,312 | -0.24(-1.61%) |
May 12, 2009 | 14.71 | 14.86 | 14.42 | 14.77 | 20,444,884 | +0.15(+1.05%) |
May 11, 2009 | 14.69 | 14.84 | 14.58 | 14.62 | 26,370,420 | -0.59(-3.89%) |
May 08, 2009 | 15.60 | 15.75 | 14.84 | 15.21 | 34,254,012 | -0.44(-2.80%) |
May 07, 2009 | 16.21 | 16.23 | 15.53 | 15.65 | 22,165,502 | -0.37(-2.30%) |
May 06, 2009 | 16.21 | 16.27 | 15.55 | 16.02 | 15,713,736 | -0.13(-0.81%) |
May 05, 2009 | 16.11 | 16.22 | 15.98 | 16.15 | 11,743,873 | +0.00(+0.00%) |
May 04, 2009 | 16.21 | 16.40 | 15.95 | 16.15 | 21,305,360 | +0.13(+0.82%) |
May 01, 2009 | 16.55 | 16.71 | 15.83 | 16.02 | 14,881,713 | -0.50(-3.02%) |
Apr 30, 2009 | 16.47 | 16.97 | 15.94 | 16.52 | 16,953,318 | +0.18(+1.13%) |
Apr 29, 2009 | 16.40 | 16.86 | 16.20 | 16.33 | 19,301,076 | +0.08(+0.47%) |
Apr 28, 2009 | 15.82 | 16.45 | 15.70 | 16.26 | 16,529,866 | +0.27(+1.68%) |
Apr 27, 2009 | 16.10 | 16.23 | 15.74 | 15.99 | 14,261,085 | -0.22(-1.33%) |
Apr 24, 2009 | 15.75 | 16.44 | 15.64 | 16.20 | 19,566,494 | +0.55(+3.53%) |
Apr 23, 2009 | 16.01 | 16.30 | 15.39 | 15.65 | 23,164,172 | -0.41(-2.54%) |
Apr 22, 2009 | 15.54 | 16.77 | 15.54 | 16.06 | 35,285,596 | +0.28(+1.75%) |
Apr 21, 2009 | 15.14 | 15.84 | 14.94 | 15.78 | 25,854,014 | +0.63(+4.16%) |
Apr 20, 2009 | 15.62 | 15.74 | 15.11 | 15.15 | 14,818,531 | -0.78(-4.87%) |
Apr 17, 2009 | 15.69 | 16.03 | 15.63 | 15.93 | 24,118,366 | +0.46(+2.98%) |
Apr 16, 2009 | 15.00 | 15.56 | 14.78 | 15.47 | 23,695,410 | +0.54(+3.60%) |
Apr 15, 2009 | 15.20 | 15.20 | 14.73 | 14.93 | 23,901,834 | -0.31(-2.02%) |
Apr 14, 2009 | 15.32 | 15.48 | 15.07 | 15.24 | 16,063,726 | -0.35(-2.22%) |
Apr 13, 2009 | 15.46 | 15.70 | 15.37 | 15.58 | 14,078,073 | -0.03(-0.20%) |
Apr 09, 2009 | 15.27 | 15.84 | 15.12 | 15.61 | 31,427,854 | +0.67(+4.47%) |
Apr 08, 2009 | 14.48 | 14.94 | 14.48 | 14.94 | 18,697,532 | +0.65(+4.51%) |
Apr 07, 2009 | 14.66 | 14.75 | 14.19 | 14.30 | 14,534,313 | -0.61(-4.07%) |
Apr 06, 2009 | 14.57 | 15.01 | 14.48 | 14.91 | 19,613,962 | +0.22(+1.46%) |
Apr 03, 2009 | 14.82 | 15.01 | 14.52 | 14.69 | 17,453,282 | -0.17(-1.14%) |
Apr 02, 2009 | 14.41 | 15.30 | 14.41 | 14.86 | 24,673,572 | +0.66(+4.65%) |