Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.11 | 14.37 | 13.94 | 14.00 | 54,768,040 | -0.16(-1.14%) |
Jun 29, 2009 | 14.36 | 14.36 | 14.05 | 14.16 | 25,219,936 | -0.19(-1.32%) |
Jun 26, 2009 | 13.90 | 14.35 | 13.84 | 14.35 | 21,963,468 | +0.42(+3.02%) |
Jun 25, 2009 | 13.90 | 14.00 | 13.76 | 13.93 | 23,220,550 | +0.19(+1.41%) |
Jun 24, 2009 | 14.16 | 14.20 | 13.69 | 13.73 | 25,351,142 | -0.36(-2.52%) |
Jun 23, 2009 | 13.79 | 14.13 | 13.79 | 14.09 | 22,227,612 | +0.32(+2.34%) |
Jun 22, 2009 | 13.66 | 14.16 | 13.65 | 13.77 | 33,545,302 | -0.03(-0.21%) |
Jun 19, 2009 | 13.87 | 13.96 | 13.68 | 13.80 | 28,321,488 | -0.01(-0.07%) |
Jun 18, 2009 | 13.82 | 13.96 | 13.63 | 13.81 | 35,770,100 | +0.01(+0.10%) |
Jun 17, 2009 | 14.04 | 14.19 | 13.67 | 13.79 | 35,653,824 | -0.25(-1.78%) |
Jun 16, 2009 | 14.64 | 14.64 | 13.97 | 14.04 | 33,123,462 | -0.44(-3.06%) |
Jun 15, 2009 | 14.38 | 14.81 | 14.18 | 14.49 | 28,426,476 | +0.02(+0.11%) |
Jun 12, 2009 | 15.04 | 15.11 | 14.46 | 14.47 | 90,049,464 | -0.53(-3.54%) |
Jun 11, 2009 | 15.59 | 15.65 | 14.99 | 15.00 | 48,869,212 | -0.57(-3.68%) |
Jun 10, 2009 | 15.52 | 15.72 | 15.28 | 15.57 | 37,581,168 | +0.14(+0.93%) |
Jun 09, 2009 | 15.75 | 15.82 | 15.39 | 15.43 | 24,210,226 | -0.26(-1.68%) |
Jun 08, 2009 | 15.70 | 15.87 | 15.63 | 15.69 | 22,946,432 | +0.12(+0.75%) |
Jun 05, 2009 | 15.74 | 15.93 | 15.47 | 15.58 | 82,582,296 | -0.05(-0.35%) |
Jun 04, 2009 | 15.39 | 16.02 | 15.36 | 15.63 | 62,515,948 | +0.29(+1.89%) |
Jun 03, 2009 | 14.99 | 15.46 | 14.81 | 15.34 | 39,322,044 | +0.32(+2.13%) |
Jun 02, 2009 | 14.93 | 15.06 | 14.73 | 15.02 | 34,514,456 | +0.03(+0.22%) |
Jun 01, 2009 | 15.40 | 15.50 | 14.80 | 14.99 | 48,507,468 | -0.24(-1.55%) |
May 29, 2009 | 14.98 | 15.27 | 14.80 | 15.22 | 35,803,148 | +0.27(+1.82%) |
May 28, 2009 | 14.90 | 15.06 | 14.78 | 14.95 | 22,443,672 | +0.13(+0.88%) |
May 27, 2009 | 14.91 | 15.32 | 14.67 | 14.82 | 30,197,232 | -0.19(-1.27%) |
May 26, 2009 | 14.79 | 15.04 | 14.68 | 15.01 | 22,857,426 | +0.23(+1.55%) |
May 22, 2009 | 15.04 | 15.18 | 14.67 | 14.78 | 24,175,132 | -0.12(-0.80%) |
May 21, 2009 | 14.50 | 14.91 | 14.49 | 14.90 | 61,962,580 | +0.30(+2.03%) |
May 20, 2009 | 14.67 | 15.05 | 14.53 | 14.60 | 37,648,664 | +0.04(+0.25%) |
May 19, 2009 | 14.85 | 14.91 | 14.45 | 14.57 | 50,910,580 | -0.36(-2.42%) |
May 18, 2009 | 14.69 | 14.96 | 14.45 | 14.93 | 65,944,144 | +0.30(+2.06%) |
May 15, 2009 | 14.49 | 14.73 | 14.39 | 14.63 | 27,453,278 | +0.12(+0.85%) |
May 14, 2009 | 14.38 | 14.64 | 14.28 | 14.51 | 36,539,964 | +0.01(+0.08%) |
May 13, 2009 | 14.46 | 14.72 | 14.28 | 14.49 | 52,879,980 | -0.17(-1.15%) |
May 12, 2009 | 15.03 | 15.12 | 14.55 | 14.66 | 40,446,780 | -0.16(-1.08%) |
May 11, 2009 | 15.02 | 15.28 | 14.82 | 14.82 | 28,879,574 | -0.56(-3.65%) |
May 08, 2009 | 14.83 | 15.39 | 14.73 | 15.38 | 42,083,088 | +0.65(+4.43%) |
May 07, 2009 | 14.98 | 15.06 | 14.69 | 14.73 | 38,619,544 | -0.15(-1.00%) |
May 06, 2009 | 15.30 | 15.34 | 14.78 | 14.88 | 46,513,584 | -0.27(-1.78%) |
May 05, 2009 | 15.25 | 15.40 | 15.06 | 15.15 | 63,143,780 | -0.18(-1.19%) |
May 04, 2009 | 15.08 | 15.41 | 14.97 | 15.33 | 87,772,176 | +0.72(+4.91%) |
May 01, 2009 | 14.42 | 14.91 | 14.08 | 14.62 | 67,404,432 | +0.01(+0.08%) |
Apr 30, 2009 | 14.42 | 15.29 | 14.37 | 14.60 | 113,141,840 | +0.33(+2.28%) |
Apr 29, 2009 | 13.91 | 14.33 | 13.83 | 14.28 | 65,744,528 | +0.63(+4.61%) |
Apr 28, 2009 | 13.07 | 13.95 | 13.06 | 13.65 | 47,022,168 | +0.41(+3.13%) |
Apr 27, 2009 | 13.22 | 13.43 | 13.18 | 13.24 | 32,799,108 | -0.34(-2.50%) |
Apr 24, 2009 | 13.33 | 13.66 | 13.05 | 13.58 | 44,138,204 | +0.48(+3.69%) |
Apr 23, 2009 | 13.10 | 13.26 | 12.84 | 13.09 | 39,909,224 | +0.16(+1.25%) |
Apr 22, 2009 | 12.99 | 13.48 | 12.86 | 12.93 | 38,562,696 | -0.23(-1.74%) |
Apr 21, 2009 | 12.33 | 13.20 | 12.20 | 13.16 | 41,972,040 | +0.79(+6.42%) |
Apr 20, 2009 | 12.82 | 12.97 | 12.36 | 12.37 | 47,344,000 | -0.67(-5.17%) |
Apr 17, 2009 | 13.08 | 13.29 | 12.87 | 13.04 | 42,063,648 | -0.02(-0.12%) |
Apr 16, 2009 | 13.06 | 13.35 | 12.93 | 13.06 | 40,157,208 | -0.23(-1.76%) |
Apr 15, 2009 | 13.05 | 13.33 | 12.87 | 13.29 | 33,011,502 | +0.18(+1.34%) |
Apr 14, 2009 | 13.51 | 13.70 | 13.10 | 13.11 | 39,710,272 | -0.62(-4.55%) |
Apr 13, 2009 | 13.08 | 13.80 | 13.04 | 13.74 | 42,392,172 | +0.52(+3.95%) |
Apr 09, 2009 | 13.23 | 13.38 | 12.96 | 13.22 | 50,917,784 | +0.22(+1.68%) |
Apr 08, 2009 | 12.99 | 13.01 | 12.68 | 13.00 | 26,484,306 | +0.15(+1.17%) |
Apr 07, 2009 | 13.13 | 13.21 | 12.83 | 12.85 | 30,158,748 | -0.45(-3.35%) |
Apr 06, 2009 | 13.20 | 13.50 | 12.98 | 13.29 | 49,957,816 | -0.21(-1.58%) |
Apr 03, 2009 | 12.43 | 13.53 | 12.43 | 13.51 | 64,178,616 | +1.01(+8.08%) |
Apr 02, 2009 | 12.47 | 12.84 | 12.39 | 12.50 | 52,703,432 | +0.29(+2.39%) |