Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.18 | 16.27 | 15.80 | 15.88 | 4,095,766 | -0.32(-1.97%) |
Jun 29, 2009 | 16.17 | 16.26 | 16.08 | 16.20 | 2,297,881 | +0.20(+1.25%) |
Jun 26, 2009 | 16.03 | 16.12 | 15.86 | 16.00 | 1,910,843 | -0.01(-0.09%) |
Jun 25, 2009 | 15.66 | 16.01 | 15.59 | 16.01 | 3,902,911 | +0.42(+2.66%) |
Jun 24, 2009 | 15.46 | 15.76 | 15.32 | 15.60 | 4,004,934 | +0.35(+2.28%) |
Jun 23, 2009 | 15.23 | 15.39 | 14.96 | 15.25 | 6,132,701 | +0.01(+0.05%) |
Jun 22, 2009 | 15.81 | 15.85 | 15.20 | 15.24 | 3,688,804 | -0.90(-5.56%) |
Jun 19, 2009 | 16.19 | 16.19 | 15.97 | 16.14 | 2,769,610 | +0.22(+1.40%) |
Jun 18, 2009 | 15.83 | 16.08 | 15.75 | 15.92 | 2,636,131 | +0.02(+0.14%) |
Jun 17, 2009 | 16.05 | 16.15 | 15.66 | 15.89 | 6,085,007 | -0.35(-2.15%) |
Jun 16, 2009 | 16.65 | 16.75 | 16.23 | 16.24 | 9,538,966 | -0.16(-0.95%) |
Jun 15, 2009 | 16.86 | 16.86 | 16.21 | 16.40 | 5,163,258 | -0.67(-3.95%) |
Jun 12, 2009 | 17.05 | 17.12 | 16.90 | 17.07 | 4,070,414 | -0.27(-1.58%) |
Jun 11, 2009 | 17.21 | 17.50 | 17.08 | 17.35 | 13,464,693 | +0.29(+1.69%) |
Jun 10, 2009 | 17.35 | 17.44 | 16.84 | 17.06 | 8,038,865 | -0.05(-0.30%) |
Jun 09, 2009 | 17.19 | 17.31 | 17.02 | 17.11 | 5,679,525 | +0.23(+1.36%) |
Jun 08, 2009 | 16.78 | 17.01 | 16.60 | 16.88 | 3,350,129 | -0.01(-0.04%) |
Jun 05, 2009 | 17.21 | 17.27 | 16.69 | 16.89 | 4,624,076 | -0.23(-1.34%) |
Jun 04, 2009 | 16.91 | 17.21 | 16.76 | 17.12 | 6,005,826 | +0.40(+2.39%) |
Jun 03, 2009 | 17.32 | 17.49 | 16.53 | 16.72 | 8,582,073 | -0.81(-4.61%) |
Jun 02, 2009 | 17.41 | 17.64 | 17.31 | 17.52 | 8,143,662 | +0.10(+0.60%) |
Jun 01, 2009 | 17.62 | 17.64 | 17.33 | 17.42 | 11,064,678 | +0.30(+1.73%) |
May 29, 2009 | 17.08 | 17.23 | 16.86 | 17.12 | 7,604,971 | +0.39(+2.35%) |
May 28, 2009 | 16.46 | 16.81 | 16.29 | 16.73 | 6,087,251 | +0.47(+2.92%) |
May 27, 2009 | 16.61 | 16.65 | 16.20 | 16.26 | 3,123,119 | -0.19(-1.17%) |
May 26, 2009 | 15.90 | 16.52 | 15.72 | 16.45 | 6,560,827 | +0.50(+3.16%) |
May 22, 2009 | 15.84 | 16.09 | 15.74 | 15.95 | 6,687,277 | +0.27(+1.75%) |
May 21, 2009 | 15.85 | 15.85 | 15.49 | 15.67 | 2,501,309 | -0.38(-2.36%) |
May 20, 2009 | 15.81 | 16.26 | 15.81 | 16.05 | 3,907,227 | +0.47(+3.05%) |
May 19, 2009 | 15.31 | 15.75 | 15.29 | 15.58 | 8,990,429 | +0.09(+0.57%) |
May 18, 2009 | 15.04 | 15.49 | 15.02 | 15.49 | 2,138,788 | +0.65(+4.40%) |
May 15, 2009 | 15.03 | 15.24 | 14.77 | 14.83 | 3,194,084 | -0.23(-1.53%) |
May 14, 2009 | 14.63 | 15.20 | 14.63 | 15.06 | 2,749,272 | +0.37(+2.52%) |
May 13, 2009 | 15.21 | 15.33 | 14.69 | 14.69 | 2,542,057 | -0.85(-5.44%) |
May 12, 2009 | 15.69 | 15.70 | 15.23 | 15.54 | 2,218,706 | +0.03(+0.19%) |
May 11, 2009 | 15.51 | 15.67 | 15.40 | 15.51 | 2,146,513 | -0.32(-2.01%) |
May 08, 2009 | 15.51 | 15.92 | 15.42 | 15.83 | 3,953,464 | +0.70(+4.66%) |
May 07, 2009 | 15.87 | 15.89 | 15.06 | 15.12 | 2,487,113 | -0.40(-2.58%) |
May 06, 2009 | 15.30 | 15.55 | 15.14 | 15.52 | 2,966,082 | +0.52(+3.46%) |
May 05, 2009 | 15.05 | 15.06 | 14.83 | 15.00 | 8,840,769 | +0.00(+0.00%) |
May 04, 2009 | 14.47 | 15.02 | 14.39 | 15.00 | 2,199,031 | +0.66(+4.60%) |
May 01, 2009 | 13.97 | 14.37 | 13.97 | 14.34 | 2,395,400 | +0.45(+3.26%) |
Apr 30, 2009 | 14.13 | 14.32 | 13.88 | 13.89 | 3,541,931 | -0.05(-0.37%) |
Apr 29, 2009 | 13.83 | 14.06 | 13.82 | 13.94 | 1,649,282 | +0.39(+2.84%) |
Apr 28, 2009 | 13.51 | 13.68 | 13.44 | 13.56 | 2,034,290 | -0.12(-0.87%) |
Apr 27, 2009 | 13.80 | 13.96 | 13.68 | 13.68 | 2,703,286 | -0.36(-2.54%) |
Apr 24, 2009 | 13.86 | 14.08 | 13.86 | 14.03 | 2,182,767 | +0.33(+2.38%) |
Apr 23, 2009 | 13.39 | 13.71 | 13.35 | 13.71 | 1,695,967 | +0.39(+2.95%) |
Apr 22, 2009 | 13.16 | 13.57 | 13.12 | 13.31 | 1,760,324 | +0.00(+0.00%) |
Apr 21, 2009 | 12.96 | 13.34 | 12.82 | 13.31 | 2,084,924 | +0.21(+1.58%) |
Apr 20, 2009 | 13.50 | 13.54 | 13.07 | 13.11 | 2,041,473 | -0.71(-5.15%) |
Apr 17, 2009 | 13.74 | 13.90 | 13.66 | 13.82 | 1,497,569 | +0.08(+0.59%) |
Apr 16, 2009 | 13.80 | 13.80 | 13.49 | 13.74 | 1,583,727 | +0.10(+0.76%) |
Apr 15, 2009 | 13.40 | 13.66 | 13.37 | 13.63 | 1,590,007 | +0.23(+1.71%) |
Apr 14, 2009 | 13.41 | 13.68 | 13.40 | 13.40 | 1,399,949 | -0.13(-0.99%) |
Apr 13, 2009 | 13.27 | 13.59 | 13.21 | 13.54 | 2,299,142 | +0.19(+1.39%) |
Apr 09, 2009 | 13.25 | 13.43 | 13.16 | 13.35 | 2,981,971 | +0.57(+4.47%) |
Apr 08, 2009 | 12.76 | 12.89 | 12.55 | 12.78 | 1,441,474 | +0.13(+1.00%) |
Apr 07, 2009 | 12.79 | 12.81 | 12.62 | 12.65 | 1,620,425 | -0.36(-2.73%) |
Apr 06, 2009 | 12.93 | 13.04 | 12.74 | 13.01 | 2,497,662 | -0.14(-1.07%) |
Apr 03, 2009 | 13.03 | 13.21 | 12.91 | 13.15 | 2,731,988 | +0.24(+1.90%) |
Apr 02, 2009 | 12.96 | 13.15 | 12.89 | 12.91 | 3,986,373 | +0.31(+2.47%) |