Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.49 | 15.72 | 14.96 | 15.10 | 1,723,938 | -0.43(-2.75%) |
Jun 29, 2009 | 15.69 | 15.74 | 15.25 | 15.53 | 2,241,809 | +0.08(+0.55%) |
Jun 26, 2009 | 16.24 | 16.34 | 15.44 | 15.44 | 10,756,176 | -0.87(-5.32%) |
Jun 25, 2009 | 16.20 | 16.48 | 16.15 | 16.31 | 1,280,174 | +0.43(+2.69%) |
Jun 24, 2009 | 15.65 | 16.15 | 15.59 | 15.88 | 845,743 | +0.38(+2.48%) |
Jun 23, 2009 | 15.38 | 15.82 | 15.31 | 15.50 | 1,426,094 | +0.17(+1.10%) |
Jun 22, 2009 | 15.54 | 15.54 | 15.07 | 15.33 | 2,167,524 | -0.37(-2.33%) |
Jun 19, 2009 | 15.91 | 15.91 | 15.56 | 15.69 | 1,231,427 | +0.08(+0.51%) |
Jun 18, 2009 | 15.79 | 15.85 | 15.44 | 15.62 | 818,343 | -0.18(-1.16%) |
Jun 17, 2009 | 15.66 | 16.09 | 15.52 | 15.80 | 974,595 | +0.07(+0.45%) |
Jun 16, 2009 | 16.17 | 16.31 | 15.68 | 15.73 | 831,809 | -0.25(-1.56%) |
Jun 15, 2009 | 16.39 | 16.46 | 15.77 | 15.98 | 1,157,509 | -0.78(-4.65%) |
Jun 12, 2009 | 17.03 | 17.03 | 16.58 | 16.76 | 1,539,115 | -0.33(-1.95%) |
Jun 11, 2009 | 16.88 | 17.37 | 16.84 | 17.09 | 1,956,032 | +0.30(+1.79%) |
Jun 10, 2009 | 16.57 | 16.87 | 16.23 | 16.79 | 3,342,952 | +0.61(+3.74%) |
Jun 09, 2009 | 15.92 | 16.29 | 15.76 | 16.18 | 1,076,234 | +0.31(+1.95%) |
Jun 08, 2009 | 15.46 | 16.03 | 15.35 | 15.87 | 2,055,240 | -0.28(-1.71%) |
Jun 05, 2009 | 16.92 | 16.97 | 15.90 | 16.15 | 2,888,858 | -0.81(-4.79%) |
Jun 04, 2009 | 17.01 | 17.23 | 16.82 | 16.96 | 1,123,536 | +0.02(+0.11%) |
Jun 03, 2009 | 17.23 | 17.44 | 16.69 | 16.94 | 1,088,937 | -0.58(-3.32%) |
Jun 02, 2009 | 17.12 | 17.74 | 17.06 | 17.53 | 1,081,141 | +0.33(+1.91%) |
Jun 01, 2009 | 17.11 | 17.49 | 16.81 | 17.20 | 1,346,219 | +0.45(+2.69%) |
May 29, 2009 | 16.45 | 16.78 | 16.24 | 16.75 | 1,183,181 | +0.32(+1.94%) |
May 28, 2009 | 16.42 | 16.54 | 15.72 | 16.43 | 978,613 | +0.21(+1.30%) |
May 27, 2009 | 16.47 | 16.83 | 16.09 | 16.22 | 1,132,419 | -0.32(-1.96%) |
May 26, 2009 | 15.73 | 16.63 | 15.53 | 16.54 | 1,065,679 | +0.53(+3.31%) |
May 22, 2009 | 16.59 | 16.67 | 16.00 | 16.01 | 915,577 | -0.38(-2.35%) |
May 21, 2009 | 16.69 | 16.69 | 16.08 | 16.39 | 1,171,000 | -0.50(-2.95%) |
May 20, 2009 | 17.11 | 17.69 | 16.82 | 16.89 | 1,203,558 | -0.10(-0.61%) |
May 19, 2009 | 16.79 | 17.27 | 16.45 | 17.00 | 1,810,710 | +0.21(+1.23%) |
May 18, 2009 | 16.09 | 16.87 | 16.04 | 16.79 | 1,222,340 | +0.82(+5.14%) |
May 15, 2009 | 16.13 | 16.36 | 15.78 | 15.97 | 1,478,401 | -0.21(-1.28%) |
May 14, 2009 | 16.37 | 16.66 | 16.13 | 16.17 | 1,365,309 | -0.07(-0.41%) |
May 13, 2009 | 16.49 | 16.49 | 16.07 | 16.24 | 1,721,804 | -0.53(-3.14%) |
May 12, 2009 | 17.44 | 17.45 | 16.34 | 16.77 | 1,531,950 | -0.49(-2.86%) |
May 11, 2009 | 17.76 | 17.77 | 17.08 | 17.26 | 1,007,358 | -1.00(-5.48%) |
May 08, 2009 | 17.81 | 18.32 | 17.58 | 18.26 | 828,962 | +0.63(+3.60%) |
May 07, 2009 | 18.40 | 18.42 | 17.45 | 17.62 | 977,418 | -0.58(-3.17%) |
May 06, 2009 | 18.18 | 18.29 | 17.75 | 18.20 | 861,689 | +0.17(+0.96%) |
May 05, 2009 | 18.41 | 18.49 | 17.84 | 18.03 | 1,079,671 | -0.52(-2.78%) |
May 04, 2009 | 18.12 | 18.54 | 17.89 | 18.54 | 901,135 | +0.82(+4.61%) |
May 01, 2009 | 17.76 | 18.00 | 17.47 | 17.73 | 844,252 | -0.17(-0.97%) |
Apr 30, 2009 | 18.45 | 18.75 | 17.79 | 17.90 | 1,235,788 | -0.35(-1.93%) |
Apr 29, 2009 | 17.30 | 18.47 | 17.27 | 18.25 | 1,645,267 | +1.17(+6.87%) |
Apr 28, 2009 | 17.08 | 17.48 | 16.88 | 17.08 | 1,320,253 | -0.27(-1.54%) |
Apr 27, 2009 | 17.62 | 17.98 | 17.21 | 17.35 | 2,169,124 | -0.54(-3.04%) |
Apr 24, 2009 | 16.74 | 18.02 | 16.63 | 17.89 | 2,637,975 | +1.10(+6.57%) |
Apr 23, 2009 | 16.35 | 16.84 | 16.08 | 16.79 | 1,945,982 | +0.45(+2.73%) |
Apr 22, 2009 | 15.28 | 17.20 | 14.86 | 16.34 | 5,967,443 | +1.88(+12.98%) |
Apr 21, 2009 | 13.89 | 14.67 | 13.81 | 14.47 | 1,827,564 | +0.47(+3.39%) |
Apr 20, 2009 | 14.91 | 14.91 | 13.90 | 13.99 | 1,456,788 | -1.24(-8.14%) |
Apr 17, 2009 | 15.16 | 15.33 | 14.82 | 15.23 | 1,597,831 | +0.31(+2.04%) |
Apr 16, 2009 | 14.55 | 15.02 | 14.33 | 14.93 | 1,405,648 | +0.57(+3.99%) |
Apr 15, 2009 | 14.13 | 14.44 | 13.83 | 14.35 | 657,080 | +0.25(+1.76%) |
Apr 14, 2009 | 14.42 | 14.57 | 13.86 | 14.10 | 957,260 | -0.57(-3.87%) |
Apr 13, 2009 | 14.76 | 14.91 | 14.29 | 14.67 | 1,758,489 | -0.15(-1.01%) |
Apr 09, 2009 | 14.16 | 14.87 | 13.94 | 14.82 | 1,690,366 | +1.07(+7.82%) |
Apr 08, 2009 | 13.60 | 13.88 | 13.52 | 13.75 | 1,091,858 | +0.21(+1.53%) |
Apr 07, 2009 | 13.61 | 13.85 | 13.49 | 13.54 | 935,688 | -0.38(-2.76%) |
Apr 06, 2009 | 14.10 | 14.17 | 13.62 | 13.93 | 1,507,705 | -0.30(-2.08%) |
Apr 03, 2009 | 13.68 | 14.26 | 13.64 | 14.22 | 1,756,119 | +0.58(+4.27%) |
Apr 02, 2009 | 12.92 | 13.93 | 12.86 | 13.64 | 1,986,951 | +1.12(+8.92%) |