Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.44 | 16.58 | 16.10 | 16.37 | 40,619,948 | -0.27(-1.63%) |
Jun 29, 2009 | 16.56 | 16.65 | 16.23 | 16.64 | 19,359,848 | +0.14(+0.82%) |
Jun 26, 2009 | 16.66 | 16.75 | 16.46 | 16.51 | 23,539,530 | -0.21(-1.23%) |
Jun 25, 2009 | 16.51 | 16.83 | 16.47 | 16.71 | 22,297,046 | +0.36(+2.19%) |
Jun 24, 2009 | 16.43 | 16.44 | 16.21 | 16.35 | 17,184,376 | +0.05(+0.28%) |
Jun 23, 2009 | 16.32 | 16.43 | 16.11 | 16.31 | 18,581,548 | +0.05(+0.32%) |
Jun 22, 2009 | 16.42 | 16.48 | 16.21 | 16.26 | 26,253,430 | -0.30(-1.83%) |
Jun 19, 2009 | 16.65 | 16.79 | 16.45 | 16.56 | 41,684,484 | -0.03(-0.17%) |
Jun 18, 2009 | 16.03 | 16.68 | 16.03 | 16.59 | 43,393,836 | +0.61(+3.79%) |
Jun 17, 2009 | 15.58 | 16.08 | 15.57 | 15.98 | 25,257,698 | +0.41(+2.66%) |
Jun 16, 2009 | 15.56 | 15.74 | 15.39 | 15.57 | 22,474,224 | +0.00(+0.00%) |
Jun 15, 2009 | 15.89 | 15.89 | 15.51 | 15.57 | 26,437,902 | -0.24(-1.52%) |
Jun 12, 2009 | 15.48 | 16.01 | 15.48 | 15.81 | 29,552,834 | +0.30(+1.93%) |
Jun 11, 2009 | 15.39 | 15.69 | 15.38 | 15.51 | 26,465,278 | +0.14(+0.93%) |
Jun 10, 2009 | 15.52 | 15.56 | 15.28 | 15.36 | 28,772,476 | -0.07(-0.45%) |
Jun 09, 2009 | 15.63 | 15.64 | 15.43 | 15.43 | 13,752,897 | -0.13(-0.85%) |
Jun 08, 2009 | 15.47 | 15.68 | 15.41 | 15.57 | 17,246,586 | -0.09(-0.56%) |
Jun 05, 2009 | 15.63 | 15.75 | 15.43 | 15.65 | 20,442,234 | +0.08(+0.51%) |
Jun 04, 2009 | 15.72 | 15.76 | 15.43 | 15.57 | 23,023,230 | -0.13(-0.82%) |
Jun 03, 2009 | 15.65 | 15.82 | 15.55 | 15.70 | 23,024,444 | -0.01(-0.07%) |
Jun 02, 2009 | 15.60 | 15.84 | 15.58 | 15.71 | 15,721,886 | +0.06(+0.38%) |
Jun 01, 2009 | 15.76 | 15.81 | 15.54 | 15.65 | 19,748,172 | -0.03(-0.18%) |
May 29, 2009 | 15.55 | 15.70 | 15.34 | 15.68 | 20,943,228 | +0.16(+1.03%) |
May 28, 2009 | 15.39 | 15.62 | 15.37 | 15.52 | 17,090,806 | +0.07(+0.47%) |
May 27, 2009 | 15.49 | 15.57 | 15.41 | 15.45 | 17,099,078 | -0.06(-0.40%) |
May 26, 2009 | 15.40 | 15.63 | 15.19 | 15.51 | 21,471,518 | +0.22(+1.43%) |
May 22, 2009 | 15.15 | 15.50 | 15.08 | 15.29 | 21,389,614 | +0.22(+1.43%) |
May 21, 2009 | 14.97 | 15.11 | 14.89 | 15.08 | 18,149,306 | +0.08(+0.56%) |
May 20, 2009 | 15.04 | 15.25 | 14.96 | 14.99 | 28,727,950 | +0.07(+0.47%) |
May 19, 2009 | 15.05 | 15.16 | 14.88 | 14.92 | 22,836,476 | -0.11(-0.74%) |
May 18, 2009 | 15.17 | 15.25 | 14.92 | 15.03 | 29,038,636 | -0.04(-0.28%) |
May 15, 2009 | 15.50 | 15.54 | 15.05 | 15.08 | 45,744,376 | -0.46(-2.94%) |
May 14, 2009 | 15.82 | 15.85 | 15.53 | 15.53 | 27,602,194 | -0.30(-1.91%) |
May 13, 2009 | 15.71 | 16.12 | 15.67 | 15.83 | 22,494,302 | +0.03(+0.20%) |
May 12, 2009 | 15.68 | 15.95 | 15.63 | 15.80 | 26,321,460 | +0.19(+1.20%) |
May 11, 2009 | 15.65 | 15.81 | 15.49 | 15.61 | 18,594,218 | -0.02(-0.13%) |
May 08, 2009 | 15.71 | 15.83 | 15.54 | 15.64 | 27,959,902 | +0.11(+0.69%) |
May 07, 2009 | 15.05 | 15.58 | 14.96 | 15.53 | 36,768,540 | +0.59(+3.94%) |
May 06, 2009 | 15.18 | 15.31 | 14.75 | 14.94 | 28,708,432 | -0.28(-1.83%) |
May 05, 2009 | 15.03 | 15.31 | 15.01 | 15.22 | 26,951,150 | +0.19(+1.27%) |
May 04, 2009 | 14.74 | 15.06 | 14.65 | 15.03 | 33,581,912 | +0.58(+4.00%) |
May 01, 2009 | 14.60 | 14.63 | 14.36 | 14.45 | 25,506,134 | -0.11(-0.79%) |
Apr 30, 2009 | 14.96 | 14.99 | 14.40 | 14.56 | 48,403,504 | -0.27(-1.81%) |
Apr 29, 2009 | 15.01 | 15.03 | 14.75 | 14.83 | 23,297,956 | -0.14(-0.91%) |
Apr 28, 2009 | 14.98 | 15.11 | 14.93 | 14.97 | 19,952,506 | -0.05(-0.35%) |
Apr 27, 2009 | 14.96 | 15.26 | 14.92 | 15.02 | 22,293,496 | +0.02(+0.16%) |
Apr 24, 2009 | 15.16 | 15.28 | 14.92 | 15.00 | 26,751,326 | -0.09(-0.62%) |
Apr 23, 2009 | 14.81 | 15.12 | 14.62 | 15.09 | 30,389,682 | +0.30(+2.02%) |
Apr 22, 2009 | 15.36 | 15.36 | 14.76 | 14.79 | 39,705,832 | -0.63(-4.06%) |
Apr 21, 2009 | 15.39 | 15.64 | 15.27 | 15.42 | 26,956,506 | +0.07(+0.48%) |
Apr 20, 2009 | 15.28 | 15.47 | 15.22 | 15.34 | 35,527,348 | +0.07(+0.46%) |
Apr 17, 2009 | 14.92 | 15.36 | 14.85 | 15.27 | 44,263,104 | +0.42(+2.81%) |
Apr 16, 2009 | 14.96 | 15.00 | 14.71 | 14.86 | 41,785,064 | +0.01(+0.07%) |
Apr 15, 2009 | 15.11 | 15.39 | 14.57 | 14.85 | 76,846,136 | -0.71(-4.59%) |
Apr 14, 2009 | 15.50 | 15.62 | 15.37 | 15.56 | 39,051,672 | +0.11(+0.74%) |
Apr 13, 2009 | 15.26 | 15.67 | 15.25 | 15.44 | 28,910,964 | +0.12(+0.79%) |
Apr 09, 2009 | 15.47 | 15.47 | 14.92 | 15.32 | 43,074,412 | +0.13(+0.82%) |
Apr 08, 2009 | 15.06 | 15.49 | 14.99 | 15.20 | 44,778,532 | +0.26(+1.75%) |
Apr 07, 2009 | 15.00 | 15.20 | 14.83 | 14.94 | 37,412,204 | -0.15(-1.01%) |
Apr 06, 2009 | 15.26 | 15.42 | 14.88 | 15.09 | 48,974,696 | -0.26(-1.72%) |
Apr 03, 2009 | 15.85 | 16.06 | 15.23 | 15.35 | 40,143,768 | -0.44(-2.78%) |
Apr 02, 2009 | 16.52 | 16.52 | 15.78 | 15.79 | 50,437,208 | -0.46(-2.83%) |