Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.80 | 17.87 | 17.24 | 17.42 | 8,105,832 | -0.40(-2.23%) |
Jun 29, 2009 | 17.57 | 18.04 | 17.23 | 17.82 | 8,215,353 | +0.35(+2.01%) |
Jun 26, 2009 | 17.57 | 17.64 | 17.12 | 17.47 | 9,641,221 | -0.18(-0.99%) |
Jun 25, 2009 | 17.07 | 17.66 | 17.07 | 17.65 | 9,694,776 | +0.73(+4.33%) |
Jun 24, 2009 | 17.06 | 17.56 | 16.71 | 16.91 | 10,423,053 | +0.06(+0.38%) |
Jun 23, 2009 | 16.37 | 17.18 | 16.12 | 16.85 | 12,280,408 | +0.57(+3.47%) |
Jun 22, 2009 | 17.26 | 17.57 | 16.26 | 16.28 | 15,123,152 | -1.50(-8.42%) |
Jun 19, 2009 | 17.99 | 17.99 | 17.19 | 17.78 | 17,102,132 | +0.03(+0.18%) |
Jun 18, 2009 | 18.15 | 18.49 | 17.35 | 17.75 | 15,413,644 | -0.15(-0.85%) |
Jun 17, 2009 | 18.43 | 18.71 | 16.90 | 17.90 | 24,022,646 | -0.53(-2.89%) |
Jun 16, 2009 | 18.75 | 19.06 | 18.43 | 18.43 | 13,482,395 | -0.36(-1.93%) |
Jun 15, 2009 | 18.75 | 18.99 | 18.47 | 18.80 | 10,000,502 | -0.27(-1.40%) |
Jun 12, 2009 | 19.51 | 19.51 | 18.89 | 19.06 | 10,363,905 | -0.52(-2.64%) |
Jun 11, 2009 | 19.50 | 19.87 | 19.31 | 19.58 | 13,202,030 | +0.29(+1.49%) |
Jun 10, 2009 | 19.33 | 19.77 | 19.02 | 19.29 | 11,469,165 | +0.14(+0.75%) |
Jun 09, 2009 | 19.04 | 19.60 | 18.99 | 19.15 | 13,991,848 | +0.49(+2.60%) |
Jun 08, 2009 | 18.57 | 18.93 | 18.32 | 18.67 | 16,403,405 | -0.53(-2.78%) |
Jun 05, 2009 | 20.34 | 20.54 | 19.14 | 19.20 | 11,547,702 | -0.71(-3.56%) |
Jun 04, 2009 | 19.24 | 20.09 | 18.75 | 19.91 | 12,816,771 | +0.87(+4.56%) |
Jun 03, 2009 | 19.15 | 19.77 | 18.81 | 19.04 | 11,547,772 | -0.43(-2.21%) |
Jun 02, 2009 | 19.62 | 19.86 | 18.70 | 19.47 | 15,913,800 | -0.31(-1.57%) |
Jun 01, 2009 | 19.66 | 20.45 | 19.20 | 19.78 | 17,279,908 | +0.32(+1.64%) |
May 29, 2009 | 18.41 | 19.56 | 18.12 | 19.46 | 18,821,362 | +0.93(+5.03%) |
May 28, 2009 | 18.02 | 18.63 | 17.34 | 18.53 | 16,839,212 | +0.78(+4.40%) |
May 27, 2009 | 18.11 | 19.11 | 17.73 | 17.75 | 16,592,696 | -0.28(-1.55%) |
May 26, 2009 | 17.29 | 18.22 | 17.24 | 18.03 | 17,722,408 | +0.57(+3.28%) |
May 22, 2009 | 18.12 | 18.51 | 17.35 | 17.46 | 15,652,610 | -0.80(-4.40%) |
May 21, 2009 | 18.26 | 19.02 | 17.65 | 18.26 | 22,415,086 | -0.14(-0.78%) |
May 20, 2009 | 20.11 | 20.22 | 17.70 | 18.40 | 37,415,060 | -1.43(-7.19%) |
May 19, 2009 | 20.45 | 21.01 | 19.72 | 19.83 | 16,937,588 | -0.92(-4.45%) |
May 18, 2009 | 20.15 | 20.93 | 19.70 | 20.75 | 22,070,124 | +1.21(+6.19%) |
May 15, 2009 | 20.14 | 21.34 | 19.24 | 19.54 | 29,302,082 | -0.03(-0.16%) |
May 14, 2009 | 18.83 | 19.86 | 18.25 | 19.57 | 24,800,402 | +0.49(+2.59%) |
May 13, 2009 | 19.29 | 19.81 | 18.39 | 19.08 | 32,967,298 | -1.22(-6.00%) |
May 12, 2009 | 21.87 | 22.14 | 19.15 | 20.30 | 49,018,276 | -1.28(-5.94%) |
May 11, 2009 | 22.09 | 23.14 | 21.58 | 21.58 | 143,849,520 | -3.38(-13.53%) |
May 08, 2009 | 20.86 | 25.32 | 20.67 | 24.96 | 62,640,608 | +4.07(+19.48%) |
May 07, 2009 | 21.03 | 21.95 | 20.41 | 20.89 | 75,492,504 | +3.06(+17.15%) |
May 06, 2009 | 16.63 | 18.92 | 16.58 | 17.83 | 33,197,144 | +2.33(+15.00%) |
May 05, 2009 | 15.78 | 16.44 | 15.31 | 15.50 | 23,275,860 | -0.67(-4.14%) |
May 04, 2009 | 15.97 | 16.34 | 15.67 | 16.17 | 25,954,368 | +2.37(+17.13%) |
May 01, 2009 | 13.31 | 14.21 | 13.19 | 13.81 | 19,710,288 | +0.48(+3.58%) |
Apr 30, 2009 | 14.13 | 14.99 | 13.33 | 13.33 | 23,888,126 | -0.59(-4.23%) |
Apr 29, 2009 | 13.24 | 14.03 | 13.04 | 13.92 | 18,788,540 | +0.72(+5.49%) |
Apr 28, 2009 | 12.94 | 13.48 | 12.51 | 13.19 | 25,305,500 | -0.14(-1.02%) |
Apr 27, 2009 | 14.57 | 14.93 | 13.14 | 13.33 | 28,466,102 | -1.82(-11.99%) |
Apr 24, 2009 | 13.59 | 15.52 | 12.88 | 15.15 | 40,885,604 | +1.66(+12.34%) |
Apr 23, 2009 | 11.61 | 13.75 | 11.55 | 13.48 | 41,104,768 | +2.03(+17.73%) |
Apr 22, 2009 | 11.08 | 12.90 | 10.87 | 11.45 | 43,103,912 | -0.59(-4.89%) |
Apr 21, 2009 | 10.00 | 12.20 | 9.962 | 12.04 | 33,456,908 | +1.39(+13.00%) |
Apr 20, 2009 | 13.12 | 13.14 | 10.58 | 10.65 | 30,203,966 | -3.56(-25.04%) |
Apr 17, 2009 | 13.86 | 14.73 | 13.66 | 14.21 | 21,557,546 | -0.01(-0.06%) |
Apr 16, 2009 | 13.36 | 14.81 | 12.91 | 14.22 | 25,272,246 | +0.43(+3.12%) |
Apr 15, 2009 | 12.77 | 13.92 | 12.18 | 13.79 | 34,732,992 | +0.20(+1.46%) |
Apr 14, 2009 | 14.76 | 15.82 | 13.43 | 13.59 | 25,407,166 | -1.69(-11.05%) |
Apr 13, 2009 | 13.31 | 15.52 | 13.31 | 15.28 | 31,309,142 | +1.38(+9.91%) |
Apr 09, 2009 | 12.10 | 14.50 | 11.99 | 13.90 | 37,207,892 | +2.91(+26.43%) |
Apr 08, 2009 | 10.32 | 11.14 | 10.24 | 11.00 | 15,100,553 | +0.80(+7.81%) |
Apr 07, 2009 | 9.819 | 10.80 | 9.779 | 10.20 | 13,847,893 | -0.01(-0.08%) |
Apr 06, 2009 | 10.55 | 10.84 | 10.00 | 10.21 | 17,011,402 | -0.80(-7.24%) |
Apr 03, 2009 | 10.09 | 11.11 | 9.755 | 11.01 | 20,589,874 | +0.54(+5.18%) |
Apr 02, 2009 | 11.14 | 11.24 | 9.890 | 10.46 | 22,410,082 | +0.14(+1.31%) |