Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.65 | 15.81 | 15.43 | 15.52 | 9,124,618 | -0.11(-0.71%) |
Jun 29, 2009 | 15.55 | 15.78 | 15.34 | 15.63 | 10,895,747 | -0.06(-0.35%) |
Jun 26, 2009 | 15.31 | 15.72 | 15.23 | 15.68 | 10,768,096 | +0.25(+1.64%) |
Jun 25, 2009 | 15.48 | 15.63 | 14.82 | 15.43 | 27,153,556 | -1.02(-6.18%) |
Jun 24, 2009 | 16.23 | 16.49 | 16.19 | 16.45 | 8,039,777 | +0.35(+2.18%) |
Jun 23, 2009 | 16.20 | 16.27 | 15.95 | 16.10 | 9,730,368 | -0.17(-1.06%) |
Jun 22, 2009 | 16.26 | 16.43 | 16.15 | 16.27 | 7,400,784 | -0.18(-1.09%) |
Jun 19, 2009 | 16.67 | 16.69 | 16.34 | 16.45 | 8,415,483 | -0.06(-0.34%) |
Jun 18, 2009 | 16.32 | 16.55 | 16.27 | 16.50 | 8,922,015 | -0.06(-0.34%) |
Jun 17, 2009 | 16.69 | 16.76 | 16.53 | 16.56 | 9,070,087 | -0.12(-0.70%) |
Jun 16, 2009 | 16.85 | 16.92 | 16.67 | 16.68 | 6,642,240 | -0.11(-0.66%) |
Jun 15, 2009 | 16.76 | 16.83 | 16.59 | 16.79 | 6,771,552 | -0.19(-1.12%) |
Jun 12, 2009 | 17.17 | 17.22 | 16.60 | 16.98 | 9,015,648 | -0.46(-2.65%) |
Jun 11, 2009 | 17.17 | 17.64 | 17.16 | 17.44 | 6,357,117 | +0.29(+1.69%) |
Jun 10, 2009 | 17.18 | 17.26 | 16.93 | 17.15 | 4,856,603 | +0.12(+0.72%) |
Jun 09, 2009 | 17.03 | 17.09 | 16.84 | 17.03 | 3,540,548 | +0.06(+0.33%) |
Jun 08, 2009 | 16.87 | 17.16 | 16.79 | 16.97 | 3,409,140 | -0.07(-0.40%) |
Jun 05, 2009 | 17.17 | 17.19 | 16.87 | 17.04 | 5,194,168 | +0.14(+0.80%) |
Jun 04, 2009 | 17.11 | 17.11 | 16.72 | 16.90 | 7,014,503 | +0.00(+0.00%) |
Jun 03, 2009 | 17.30 | 17.48 | 16.79 | 16.90 | 9,298,599 | -0.49(-2.80%) |
Jun 02, 2009 | 17.59 | 17.61 | 17.34 | 17.39 | 6,917,929 | -0.14(-0.77%) |
Jun 01, 2009 | 17.35 | 17.59 | 17.00 | 17.52 | 6,893,639 | +0.69(+4.10%) |
May 29, 2009 | 16.79 | 16.85 | 16.43 | 16.84 | 5,513,603 | +0.10(+0.63%) |
May 28, 2009 | 16.72 | 16.86 | 16.37 | 16.73 | 4,320,039 | +0.15(+0.89%) |
May 27, 2009 | 16.88 | 16.97 | 16.55 | 16.58 | 5,734,223 | -0.34(-2.04%) |
May 26, 2009 | 16.17 | 16.97 | 16.16 | 16.93 | 5,953,893 | +0.54(+3.27%) |
May 22, 2009 | 16.40 | 16.63 | 16.32 | 16.39 | 3,921,682 | +0.04(+0.23%) |
May 21, 2009 | 16.54 | 16.67 | 16.16 | 16.36 | 6,694,654 | -0.46(-2.75%) |
May 20, 2009 | 17.00 | 17.14 | 16.80 | 16.82 | 3,610,011 | -0.01(-0.07%) |
May 19, 2009 | 17.00 | 17.00 | 16.68 | 16.83 | 3,322,477 | -0.17(-0.98%) |
May 18, 2009 | 16.63 | 17.00 | 16.47 | 17.00 | 4,514,461 | +0.54(+3.29%) |
May 15, 2009 | 16.45 | 16.65 | 16.32 | 16.45 | 4,196,929 | -0.02(-0.15%) |
May 14, 2009 | 16.55 | 16.66 | 16.41 | 16.48 | 5,454,064 | -0.04(-0.22%) |
May 13, 2009 | 16.85 | 16.92 | 16.39 | 16.52 | 5,247,303 | -0.53(-3.11%) |
May 12, 2009 | 17.08 | 17.15 | 16.79 | 17.04 | 5,253,031 | +0.07(+0.40%) |
May 11, 2009 | 16.98 | 17.24 | 16.79 | 16.98 | 4,286,512 | -0.18(-1.08%) |
May 08, 2009 | 16.84 | 17.28 | 16.69 | 17.16 | 7,868,592 | +0.51(+3.07%) |
May 07, 2009 | 16.72 | 17.36 | 16.55 | 16.65 | 6,915,028 | -0.52(-3.01%) |
May 06, 2009 | 17.12 | 17.27 | 16.78 | 17.17 | 5,308,255 | +0.14(+0.83%) |
May 05, 2009 | 16.77 | 17.07 | 16.76 | 17.03 | 5,566,547 | +0.23(+1.39%) |
May 04, 2009 | 16.79 | 16.98 | 16.58 | 16.79 | 5,994,255 | +0.21(+1.26%) |
May 01, 2009 | 16.48 | 16.74 | 16.47 | 16.58 | 3,413,729 | -0.05(-0.30%) |
Apr 30, 2009 | 16.60 | 17.08 | 16.53 | 16.63 | 6,224,212 | -0.26(-1.57%) |
Apr 29, 2009 | 16.63 | 17.08 | 16.53 | 16.90 | 5,720,918 | +0.29(+1.74%) |
Apr 28, 2009 | 16.61 | 16.73 | 16.23 | 16.61 | 4,315,664 | +0.09(+0.56%) |
Apr 27, 2009 | 16.47 | 16.86 | 16.42 | 16.52 | 7,608,653 | -0.39(-2.33%) |
Apr 24, 2009 | 16.65 | 17.00 | 16.53 | 16.91 | 4,817,048 | +0.31(+1.89%) |
Apr 23, 2009 | 16.48 | 16.60 | 16.26 | 16.60 | 5,485,944 | -0.15(-0.92%) |
Apr 22, 2009 | 16.69 | 17.04 | 16.53 | 16.75 | 4,631,580 | -0.07(-0.40%) |
Apr 21, 2009 | 16.32 | 16.86 | 16.26 | 16.82 | 7,264,439 | +0.39(+2.40%) |
Apr 20, 2009 | 16.61 | 16.63 | 16.34 | 16.42 | 4,566,629 | -0.46(-2.70%) |
Apr 17, 2009 | 17.01 | 17.01 | 16.68 | 16.88 | 5,553,188 | -0.09(-0.54%) |
Apr 16, 2009 | 16.72 | 17.03 | 16.50 | 16.97 | 5,775,042 | +0.49(+2.99%) |
Apr 15, 2009 | 16.32 | 16.52 | 16.21 | 16.48 | 4,756,092 | +0.09(+0.56%) |
Apr 14, 2009 | 16.47 | 16.60 | 16.31 | 16.39 | 4,041,026 | -0.26(-1.55%) |
Apr 13, 2009 | 16.58 | 16.72 | 16.43 | 16.64 | 6,714,766 | +0.01(+0.07%) |
Apr 09, 2009 | 16.63 | 16.66 | 16.47 | 16.63 | 5,495,930 | +0.29(+1.77%) |
Apr 08, 2009 | 16.13 | 16.42 | 16.02 | 16.34 | 5,925,034 | +0.23(+1.41%) |
Apr 07, 2009 | 16.23 | 16.31 | 15.98 | 16.11 | 6,982,696 | -0.46(-2.75%) |
Apr 06, 2009 | 16.58 | 16.77 | 16.34 | 16.57 | 6,471,171 | -0.26(-1.57%) |
Apr 03, 2009 | 16.56 | 16.85 | 16.31 | 16.84 | 8,501,682 | +0.44(+2.67%) |
Apr 02, 2009 | 16.10 | 16.58 | 16.02 | 16.40 | 8,409,975 | +0.58(+3.70%) |