Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.42 | 14.56 | 14.23 | 14.54 | 3,855,844 | +0.10(+0.68%) |
Jun 29, 2009 | 14.14 | 14.51 | 14.04 | 14.44 | 3,588,978 | +0.26(+1.83%) |
Jun 26, 2009 | 14.08 | 14.25 | 13.70 | 14.18 | 8,018,149 | -0.03(-0.19%) |
Jun 25, 2009 | 13.91 | 14.25 | 13.54 | 14.21 | 4,569,162 | +0.60(+4.42%) |
Jun 24, 2009 | 13.13 | 13.73 | 13.07 | 13.61 | 4,846,095 | +0.55(+4.19%) |
Jun 23, 2009 | 13.13 | 13.38 | 12.92 | 13.06 | 3,598,199 | +0.04(+0.28%) |
Jun 22, 2009 | 13.26 | 13.38 | 12.79 | 13.02 | 5,069,338 | -0.59(-4.35%) |
Jun 19, 2009 | 13.70 | 13.93 | 13.46 | 13.61 | 4,290,916 | +0.08(+0.60%) |
Jun 18, 2009 | 13.29 | 13.60 | 13.19 | 13.53 | 3,940,347 | +0.22(+1.62%) |
Jun 17, 2009 | 13.43 | 13.54 | 13.00 | 13.32 | 3,917,683 | -0.01(-0.07%) |
Jun 16, 2009 | 13.33 | 13.57 | 13.18 | 13.33 | 3,805,869 | +0.05(+0.41%) |
Jun 15, 2009 | 13.59 | 13.74 | 13.04 | 13.27 | 3,736,377 | -0.48(-3.46%) |
Jun 12, 2009 | 13.90 | 14.09 | 13.44 | 13.75 | 4,334,278 | -0.20(-1.41%) |
Jun 11, 2009 | 14.32 | 14.48 | 13.90 | 13.95 | 4,585,696 | -0.51(-3.54%) |
Jun 10, 2009 | 14.48 | 14.56 | 14.09 | 14.46 | 3,694,445 | +0.04(+0.25%) |
Jun 09, 2009 | 14.50 | 14.61 | 14.18 | 14.42 | 3,261,166 | -0.02(-0.12%) |
Jun 08, 2009 | 14.20 | 14.60 | 13.87 | 14.44 | 3,942,213 | +0.13(+0.88%) |
Jun 05, 2009 | 14.45 | 14.59 | 14.05 | 14.31 | 3,592,820 | -0.02(-0.12%) |
Jun 04, 2009 | 14.03 | 14.40 | 13.95 | 14.33 | 4,361,483 | +0.38(+2.70%) |
Jun 03, 2009 | 15.12 | 14.59 | 13.76 | 13.96 | 9,957,678 | -1.51(-9.75%) |
Jun 02, 2009 | 15.12 | 15.58 | 14.52 | 15.46 | 4,676,154 | +0.28(+1.83%) |
Jun 01, 2009 | 14.55 | 15.33 | 14.55 | 15.18 | 4,838,684 | +0.48(+3.23%) |
May 29, 2009 | 15.01 | 15.01 | 14.21 | 14.71 | 5,845,523 | -0.13(-0.85%) |
May 28, 2009 | 14.91 | 15.26 | 14.56 | 14.83 | 4,707,970 | +0.13(+0.85%) |
May 27, 2009 | 15.19 | 15.41 | 14.55 | 14.71 | 5,528,060 | -0.62(-4.04%) |
May 26, 2009 | 14.81 | 15.42 | 14.59 | 15.33 | 3,529,290 | +0.24(+1.60%) |
May 22, 2009 | 15.06 | 15.42 | 14.80 | 15.09 | 3,111,513 | +0.07(+0.48%) |
May 21, 2009 | 15.29 | 15.42 | 14.70 | 15.01 | 5,048,838 | -0.48(-3.07%) |
May 20, 2009 | 15.44 | 16.14 | 15.35 | 15.49 | 3,996,008 | +0.04(+0.29%) |
May 19, 2009 | 15.51 | 15.65 | 15.26 | 15.44 | 4,617,240 | -0.11(-0.69%) |
May 18, 2009 | 14.15 | 15.66 | 14.15 | 15.55 | 5,689,119 | +1.46(+10.38%) |
May 15, 2009 | 14.22 | 14.82 | 14.01 | 14.09 | 3,980,574 | -0.12(-0.82%) |
May 14, 2009 | 14.15 | 14.52 | 14.02 | 14.21 | 6,387,872 | +0.08(+0.57%) |
May 13, 2009 | 15.05 | 15.16 | 14.09 | 14.13 | 7,440,334 | -1.25(-8.11%) |
May 12, 2009 | 16.00 | 16.07 | 14.80 | 15.37 | 8,962,607 | -0.70(-4.35%) |
May 11, 2009 | 15.50 | 16.69 | 15.26 | 16.07 | 14,178,240 | +2.34(+17.05%) |
May 08, 2009 | 13.21 | 13.75 | 12.88 | 13.73 | 6,927,048 | +0.65(+5.01%) |
May 07, 2009 | 13.91 | 13.91 | 12.87 | 13.08 | 9,381,949 | -0.48(-3.57%) |
May 06, 2009 | 13.63 | 13.96 | 13.36 | 13.56 | 4,266,195 | +0.06(+0.46%) |
May 05, 2009 | 13.52 | 13.63 | 13.13 | 13.50 | 6,570,261 | +0.18(+1.35%) |
May 04, 2009 | 13.18 | 13.59 | 12.59 | 13.32 | 5,521,229 | +0.42(+3.27%) |
May 01, 2009 | 11.87 | 13.00 | 11.85 | 12.90 | 6,353,645 | +1.01(+8.53%) |
Apr 30, 2009 | 11.94 | 12.68 | 11.82 | 11.88 | 7,359,048 | -0.01(-0.08%) |
Apr 29, 2009 | 11.48 | 12.13 | 11.48 | 11.89 | 4,935,332 | +0.39(+3.43%) |
Apr 28, 2009 | 11.68 | 12.13 | 11.46 | 11.50 | 3,416,065 | -0.61(-5.04%) |
Apr 27, 2009 | 12.11 | 12.54 | 11.95 | 12.11 | 4,409,982 | -0.34(-2.74%) |
Apr 24, 2009 | 11.96 | 12.58 | 11.71 | 12.45 | 5,926,038 | +0.49(+4.13%) |
Apr 23, 2009 | 12.33 | 12.33 | 11.68 | 11.96 | 5,371,556 | -0.41(-3.34%) |
Apr 22, 2009 | 12.04 | 12.70 | 11.83 | 12.37 | 2,981,540 | +0.21(+1.70%) |
Apr 21, 2009 | 12.14 | 12.41 | 12.01 | 12.16 | 4,076,876 | +0.00(+0.00%) |
Apr 20, 2009 | 12.22 | 12.54 | 11.83 | 12.16 | 6,013,389 | -0.58(-4.57%) |
Apr 17, 2009 | 12.48 | 12.81 | 12.22 | 12.74 | 5,192,672 | +0.21(+1.65%) |
Apr 16, 2009 | 11.91 | 12.62 | 11.70 | 12.54 | 4,925,790 | +0.86(+7.37%) |
Apr 15, 2009 | 11.43 | 11.74 | 11.28 | 11.68 | 3,602,830 | +0.18(+1.56%) |
Apr 14, 2009 | 11.98 | 12.10 | 11.43 | 11.50 | 4,413,319 | -0.62(-5.11%) |
Apr 13, 2009 | 12.11 | 12.18 | 11.73 | 12.12 | 2,803,583 | -0.15(-1.24%) |
Apr 09, 2009 | 11.46 | 12.29 | 11.38 | 12.27 | 5,302,438 | +0.98(+8.66%) |
Apr 08, 2009 | 11.25 | 11.43 | 11.04 | 11.29 | 1,769,416 | +0.22(+1.94%) |
Apr 07, 2009 | 11.15 | 11.35 | 11.01 | 11.08 | 2,469,821 | -0.28(-2.45%) |
Apr 06, 2009 | 10.93 | 11.39 | 10.82 | 11.35 | 3,588,826 | +0.21(+1.85%) |
Apr 03, 2009 | 11.04 | 11.30 | 10.87 | 11.15 | 2,572,820 | +0.22(+1.97%) |
Apr 02, 2009 | 10.62 | 11.17 | 10.38 | 10.93 | 4,893,268 | +0.58(+5.63%) |