Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.53 | 15.81 | 15.06 | 15.19 | 9,281,947 | -0.17(-1.10%) |
Jun 29, 2009 | 14.94 | 15.42 | 14.78 | 15.36 | 8,646,164 | +0.59(+3.96%) |
Jun 26, 2009 | 14.87 | 15.08 | 14.55 | 14.78 | 9,670,464 | -0.32(-2.14%) |
Jun 25, 2009 | 14.77 | 15.10 | 14.31 | 15.10 | 6,773,688 | +0.52(+3.57%) |
Jun 24, 2009 | 14.45 | 15.01 | 14.33 | 14.58 | 8,562,611 | +0.21(+1.47%) |
Jun 23, 2009 | 14.27 | 14.48 | 14.02 | 14.37 | 8,775,320 | +0.22(+1.52%) |
Jun 22, 2009 | 14.37 | 14.41 | 14.05 | 14.15 | 7,615,019 | -0.57(-3.85%) |
Jun 19, 2009 | 14.64 | 14.89 | 14.37 | 14.72 | 8,199,691 | +0.21(+1.45%) |
Jun 18, 2009 | 14.49 | 14.81 | 14.29 | 14.51 | 5,086,199 | -0.06(-0.39%) |
Jun 17, 2009 | 14.46 | 14.73 | 14.12 | 14.57 | 10,603,783 | +0.11(+0.74%) |
Jun 16, 2009 | 14.49 | 14.94 | 14.26 | 14.46 | 15,485,873 | -0.34(-2.28%) |
Jun 15, 2009 | 15.51 | 15.51 | 14.70 | 14.79 | 11,116,846 | -0.79(-5.08%) |
Jun 12, 2009 | 15.71 | 15.90 | 15.37 | 15.59 | 8,199,506 | -0.27(-1.71%) |
Jun 11, 2009 | 15.92 | 16.14 | 15.74 | 15.86 | 8,051,926 | +0.12(+0.74%) |
Jun 10, 2009 | 16.17 | 16.39 | 15.48 | 15.74 | 8,688,532 | -0.26(-1.61%) |
Jun 09, 2009 | 15.81 | 16.07 | 15.62 | 16.00 | 7,767,478 | -0.14(-0.84%) |
Jun 08, 2009 | 15.65 | 16.27 | 15.53 | 16.13 | 7,871,225 | +0.11(+0.70%) |
Jun 05, 2009 | 16.28 | 16.46 | 15.76 | 16.02 | 9,975,171 | -0.18(-1.13%) |
Jun 04, 2009 | 15.73 | 16.27 | 15.44 | 16.20 | 9,329,598 | +0.45(+2.85%) |
Jun 03, 2009 | 15.93 | 16.05 | 15.30 | 15.76 | 11,554,461 | -0.40(-2.49%) |
Jun 02, 2009 | 15.34 | 16.36 | 15.33 | 16.16 | 17,244,426 | +0.64(+4.10%) |
Jun 01, 2009 | 14.31 | 15.60 | 14.24 | 15.52 | 14,462,317 | +1.54(+10.99%) |
May 29, 2009 | 13.58 | 13.99 | 13.31 | 13.98 | 6,733,886 | +0.30(+2.16%) |
May 28, 2009 | 13.68 | 13.82 | 13.17 | 13.69 | 7,991,559 | +0.14(+1.00%) |
May 27, 2009 | 13.87 | 14.00 | 13.50 | 13.55 | 7,181,404 | -0.31(-2.26%) |
May 26, 2009 | 13.15 | 13.93 | 13.08 | 13.87 | 8,184,082 | +0.62(+4.70%) |
May 22, 2009 | 13.38 | 13.48 | 13.08 | 13.24 | 6,908,316 | -0.06(-0.42%) |
May 21, 2009 | 13.66 | 13.66 | 13.06 | 13.30 | 9,792,927 | -0.56(-4.06%) |
May 20, 2009 | 14.29 | 14.53 | 13.79 | 13.86 | 7,378,353 | -0.37(-2.60%) |
May 19, 2009 | 14.00 | 14.44 | 13.90 | 14.23 | 7,479,476 | +0.05(+0.36%) |
May 18, 2009 | 13.68 | 14.20 | 13.49 | 14.18 | 11,266,579 | +0.65(+4.81%) |
May 15, 2009 | 13.59 | 13.94 | 13.35 | 13.53 | 14,000,289 | -0.29(-2.10%) |
May 14, 2009 | 13.94 | 14.08 | 13.55 | 13.82 | 9,117,498 | +0.02(+0.17%) |
May 13, 2009 | 14.30 | 14.36 | 13.68 | 13.80 | 12,317,722 | -0.72(-4.98%) |
May 12, 2009 | 15.18 | 15.32 | 14.10 | 14.52 | 14,059,234 | -0.61(-4.01%) |
May 11, 2009 | 15.45 | 15.62 | 14.98 | 15.13 | 8,077,080 | -0.55(-3.48%) |
May 08, 2009 | 15.63 | 16.22 | 15.44 | 15.67 | 11,232,277 | +0.27(+1.76%) |
May 07, 2009 | 16.68 | 16.82 | 15.15 | 15.40 | 14,033,252 | -1.08(-6.57%) |
May 06, 2009 | 16.22 | 16.57 | 15.75 | 16.48 | 7,625,695 | +0.43(+2.67%) |
May 05, 2009 | 16.11 | 16.46 | 15.48 | 16.06 | 10,015,234 | -0.35(-2.13%) |
May 04, 2009 | 16.30 | 16.42 | 16.05 | 16.41 | 10,100,622 | +0.31(+1.91%) |
May 01, 2009 | 16.48 | 16.48 | 15.89 | 16.10 | 12,110,540 | -0.44(-2.65%) |
Apr 30, 2009 | 16.92 | 17.16 | 16.26 | 16.54 | 15,400,327 | -0.18(-1.09%) |
Apr 29, 2009 | 15.94 | 17.22 | 15.85 | 16.72 | 15,687,976 | +1.03(+6.54%) |
Apr 28, 2009 | 15.89 | 16.88 | 15.64 | 15.69 | 16,761,171 | -0.25(-1.55%) |
Apr 27, 2009 | 15.72 | 16.42 | 15.40 | 15.94 | 12,805,234 | -0.36(-2.20%) |
Apr 24, 2009 | 15.25 | 16.47 | 15.19 | 16.30 | 12,867,250 | +0.95(+6.17%) |
Apr 23, 2009 | 14.86 | 15.44 | 14.64 | 15.35 | 9,933,496 | -0.28(-1.76%) |
Apr 22, 2009 | 14.69 | 16.06 | 14.44 | 15.63 | 15,814,653 | +0.75(+5.05%) |
Apr 21, 2009 | 14.14 | 14.88 | 13.90 | 14.87 | 10,575,188 | +0.44(+3.07%) |
Apr 20, 2009 | 14.99 | 15.16 | 14.34 | 14.43 | 13,591,254 | -1.37(-8.65%) |
Apr 17, 2009 | 15.28 | 16.26 | 14.99 | 15.80 | 17,513,902 | +0.50(+3.29%) |
Apr 16, 2009 | 14.80 | 15.40 | 14.52 | 15.29 | 9,218,682 | +0.74(+5.06%) |
Apr 15, 2009 | 14.40 | 14.64 | 14.15 | 14.56 | 7,242,063 | +0.04(+0.29%) |
Apr 14, 2009 | 14.25 | 14.73 | 14.24 | 14.52 | 9,292,186 | -0.16(-1.11%) |
Apr 13, 2009 | 14.77 | 14.82 | 14.16 | 14.68 | 8,339,699 | -0.22(-1.47%) |
Apr 09, 2009 | 13.78 | 15.00 | 13.76 | 14.90 | 15,830,976 | +1.53(+11.45%) |
Apr 08, 2009 | 13.00 | 13.52 | 12.98 | 13.37 | 9,196,161 | +0.43(+3.32%) |
Apr 07, 2009 | 13.36 | 13.49 | 12.79 | 12.94 | 11,142,483 | -0.63(-4.68%) |
Apr 06, 2009 | 14.05 | 14.05 | 13.28 | 13.57 | 11,461,644 | -0.55(-3.87%) |
Apr 03, 2009 | 13.37 | 14.15 | 13.30 | 14.12 | 14,834,702 | +0.63(+4.71%) |
Apr 02, 2009 | 12.50 | 14.04 | 12.36 | 13.48 | 22,614,368 | +1.29(+10.56%) |