Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.87 | 17.94 | 17.31 | 17.50 | 8,071,700 | -0.40(-2.23%) |
Jun 29, 2009 | 17.64 | 18.12 | 17.31 | 17.90 | 8,180,760 | +0.35(+2.01%) |
Jun 26, 2009 | 17.64 | 17.71 | 17.19 | 17.55 | 9,600,623 | -0.18(-0.99%) |
Jun 25, 2009 | 17.15 | 17.74 | 17.14 | 17.72 | 9,653,953 | +0.74(+4.33%) |
Jun 24, 2009 | 17.13 | 17.63 | 16.78 | 16.99 | 10,379,164 | +0.06(+0.38%) |
Jun 23, 2009 | 16.44 | 17.26 | 16.19 | 16.92 | 12,228,698 | +0.57(+3.47%) |
Jun 22, 2009 | 17.34 | 17.65 | 16.33 | 16.35 | 15,059,472 | -1.50(-8.42%) |
Jun 19, 2009 | 18.06 | 18.06 | 17.27 | 17.86 | 17,030,118 | +0.03(+0.18%) |
Jun 18, 2009 | 18.22 | 18.57 | 17.43 | 17.82 | 15,348,740 | -0.15(-0.85%) |
Jun 17, 2009 | 18.51 | 18.78 | 16.97 | 17.98 | 23,921,490 | -0.54(-2.89%) |
Jun 16, 2009 | 18.83 | 19.14 | 18.50 | 18.51 | 13,425,623 | -0.36(-1.93%) |
Jun 15, 2009 | 18.82 | 19.07 | 18.55 | 18.88 | 9,958,392 | -0.27(-1.40%) |
Jun 12, 2009 | 19.59 | 19.59 | 18.97 | 19.14 | 10,320,264 | -0.52(-2.64%) |
Jun 11, 2009 | 19.58 | 19.95 | 19.39 | 19.66 | 13,146,439 | +0.29(+1.49%) |
Jun 10, 2009 | 19.42 | 19.86 | 19.10 | 19.38 | 11,420,871 | +0.14(+0.75%) |
Jun 09, 2009 | 19.12 | 19.68 | 19.07 | 19.23 | 13,932,931 | +0.49(+2.60%) |
Jun 08, 2009 | 18.65 | 19.01 | 18.39 | 18.74 | 16,334,334 | -0.54(-2.78%) |
Jun 05, 2009 | 20.42 | 20.63 | 19.22 | 19.28 | 11,499,077 | -0.71(-3.56%) |
Jun 04, 2009 | 19.32 | 20.18 | 18.83 | 19.99 | 12,762,802 | +0.87(+4.56%) |
Jun 03, 2009 | 19.23 | 19.86 | 18.89 | 19.12 | 11,499,147 | -0.43(-2.21%) |
Jun 02, 2009 | 19.70 | 19.94 | 18.78 | 19.55 | 15,846,790 | -0.31(-1.57%) |
Jun 01, 2009 | 19.74 | 20.54 | 19.28 | 19.86 | 17,207,146 | +0.32(+1.64%) |
May 29, 2009 | 18.49 | 19.64 | 18.19 | 19.54 | 18,742,108 | +0.94(+5.03%) |
May 28, 2009 | 18.10 | 18.70 | 17.41 | 18.61 | 16,768,305 | +0.78(+4.40%) |
May 27, 2009 | 18.18 | 19.19 | 17.80 | 17.82 | 16,522,828 | -0.28(-1.55%) |
May 26, 2009 | 17.36 | 18.30 | 17.31 | 18.10 | 17,647,782 | +0.58(+3.28%) |
May 22, 2009 | 18.19 | 18.58 | 17.43 | 17.53 | 15,586,700 | -0.81(-4.40%) |
May 21, 2009 | 18.34 | 19.10 | 17.73 | 18.34 | 22,320,700 | -0.14(-0.78%) |
May 20, 2009 | 20.20 | 20.30 | 17.78 | 18.48 | 37,257,516 | -1.43(-7.19%) |
May 19, 2009 | 20.54 | 21.10 | 19.80 | 19.91 | 16,866,268 | -0.93(-4.45%) |
May 18, 2009 | 20.24 | 21.02 | 19.78 | 20.84 | 21,977,192 | +1.22(+6.19%) |
May 15, 2009 | 20.22 | 21.43 | 19.32 | 19.62 | 29,178,698 | -0.03(-0.16%) |
May 14, 2009 | 18.91 | 19.94 | 18.33 | 19.66 | 24,695,974 | +0.50(+2.59%) |
May 13, 2009 | 19.37 | 19.90 | 18.47 | 19.16 | 32,828,478 | -1.22(-6.00%) |
May 12, 2009 | 21.96 | 22.23 | 19.23 | 20.38 | 48,811,872 | -1.29(-5.94%) |
May 11, 2009 | 22.18 | 23.24 | 21.67 | 21.67 | 143,243,792 | -3.39(-13.53%) |
May 08, 2009 | 20.94 | 25.43 | 20.76 | 25.06 | 62,376,840 | +4.09(+19.48%) |
May 07, 2009 | 21.12 | 22.05 | 20.50 | 20.98 | 75,174,624 | +3.07(+17.15%) |
May 06, 2009 | 16.70 | 19.00 | 16.65 | 17.90 | 33,057,358 | +2.34(+15.00%) |
May 05, 2009 | 15.84 | 16.51 | 15.38 | 15.57 | 23,177,850 | -0.67(-4.14%) |
May 04, 2009 | 16.03 | 16.41 | 15.74 | 16.24 | 25,845,080 | +2.38(+17.13%) |
May 01, 2009 | 13.37 | 14.27 | 13.25 | 13.87 | 19,627,292 | +0.48(+3.58%) |
Apr 30, 2009 | 14.19 | 15.05 | 13.39 | 13.39 | 23,787,538 | -0.59(-4.23%) |
Apr 29, 2009 | 13.30 | 14.09 | 13.09 | 13.98 | 18,709,424 | +0.73(+5.49%) |
Apr 28, 2009 | 12.99 | 13.54 | 12.56 | 13.25 | 25,198,942 | -0.14(-1.02%) |
Apr 27, 2009 | 14.63 | 14.99 | 13.19 | 13.39 | 28,346,238 | -1.82(-11.99%) |
Apr 24, 2009 | 13.64 | 15.59 | 12.94 | 15.21 | 40,713,440 | +1.67(+12.35%) |
Apr 23, 2009 | 11.66 | 13.81 | 11.60 | 13.54 | 40,931,684 | +2.04(+17.73%) |
Apr 22, 2009 | 11.13 | 12.95 | 10.92 | 11.50 | 42,922,408 | -0.59(-4.89%) |
Apr 21, 2009 | 10.04 | 12.25 | 10.00 | 12.09 | 33,316,028 | +1.39(+13.00%) |
Apr 20, 2009 | 13.18 | 13.19 | 10.62 | 10.70 | 30,076,784 | -3.57(-25.04%) |
Apr 17, 2009 | 13.92 | 14.79 | 13.71 | 14.27 | 21,466,772 | -0.01(-0.06%) |
Apr 16, 2009 | 13.42 | 14.87 | 12.96 | 14.28 | 25,165,830 | +0.43(+3.12%) |
Apr 15, 2009 | 12.83 | 13.98 | 12.23 | 13.85 | 34,586,740 | +0.20(+1.46%) |
Apr 14, 2009 | 14.82 | 15.89 | 13.49 | 13.65 | 25,300,180 | -1.70(-11.05%) |
Apr 13, 2009 | 13.37 | 15.59 | 13.37 | 15.35 | 31,177,306 | +1.38(+9.91%) |
Apr 09, 2009 | 12.16 | 14.56 | 12.04 | 13.96 | 37,051,216 | +2.92(+26.43%) |
Apr 08, 2009 | 10.36 | 11.19 | 10.28 | 11.04 | 15,036,968 | +0.80(+7.81%) |
Apr 07, 2009 | 9.860 | 10.84 | 9.820 | 10.24 | 13,789,583 | -0.01(-0.08%) |
Apr 06, 2009 | 10.60 | 10.88 | 10.04 | 10.25 | 16,939,770 | -0.80(-7.24%) |
Apr 03, 2009 | 10.13 | 11.16 | 9.796 | 11.05 | 20,503,174 | +0.54(+5.18%) |
Apr 02, 2009 | 11.19 | 11.29 | 9.932 | 10.51 | 22,315,718 | +0.14(+1.31%) |