Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.71 | 13.75 | 13.42 | 13.51 | 3,798,046 | -0.17(-1.26%) |
Jun 29, 2009 | 13.56 | 13.74 | 13.36 | 13.68 | 7,808,496 | +0.21(+1.56%) |
Jun 26, 2009 | 13.41 | 13.57 | 13.24 | 13.47 | 4,353,609 | +0.03(+0.22%) |
Jun 25, 2009 | 13.13 | 13.44 | 13.12 | 13.44 | 3,634,623 | +0.25(+1.87%) |
Jun 24, 2009 | 13.25 | 13.41 | 13.07 | 13.19 | 5,217,818 | +0.14(+1.09%) |
Jun 23, 2009 | 13.00 | 13.25 | 12.82 | 13.05 | 14,415,320 | +0.01(+0.11%) |
Jun 22, 2009 | 13.64 | 13.74 | 12.92 | 13.03 | 7,493,222 | -0.76(-5.48%) |
Jun 19, 2009 | 13.73 | 13.89 | 13.46 | 13.79 | 9,269,805 | +0.13(+0.99%) |
Jun 18, 2009 | 13.29 | 13.69 | 13.26 | 13.65 | 10,990,990 | +0.40(+2.99%) |
Jun 17, 2009 | 13.65 | 13.68 | 13.01 | 13.26 | 9,699,883 | -0.46(-3.38%) |
Jun 16, 2009 | 14.18 | 14.19 | 13.70 | 13.72 | 4,871,903 | -0.38(-2.71%) |
Jun 15, 2009 | 14.30 | 14.41 | 14.01 | 14.10 | 4,669,579 | -0.32(-2.23%) |
Jun 12, 2009 | 14.22 | 14.46 | 14.22 | 14.43 | 3,284,882 | +0.30(+2.12%) |
Jun 11, 2009 | 13.98 | 14.53 | 13.94 | 14.13 | 17,823,970 | +0.25(+1.78%) |
Jun 10, 2009 | 14.24 | 14.26 | 13.77 | 13.88 | 5,714,760 | -0.17(-1.22%) |
Jun 09, 2009 | 14.06 | 14.14 | 13.91 | 14.05 | 3,935,871 | +0.09(+0.64%) |
Jun 08, 2009 | 14.06 | 14.13 | 13.83 | 13.96 | 4,505,447 | +0.12(+0.90%) |
Jun 05, 2009 | 14.34 | 14.41 | 13.76 | 13.84 | 13,015,042 | -0.23(-1.63%) |
Jun 04, 2009 | 13.55 | 14.11 | 13.55 | 14.07 | 24,019,372 | +0.56(+4.16%) |
Jun 03, 2009 | 13.51 | 13.80 | 13.37 | 13.51 | 12,969,794 | -0.19(-1.37%) |
Jun 02, 2009 | 13.77 | 13.85 | 13.51 | 13.69 | 10,009,491 | -0.26(-1.88%) |
Jun 01, 2009 | 14.28 | 14.28 | 13.75 | 13.95 | 16,329,924 | -0.16(-1.11%) |
May 29, 2009 | 13.96 | 14.11 | 13.54 | 14.11 | 8,128,337 | +0.42(+3.06%) |
May 28, 2009 | 13.42 | 13.71 | 13.12 | 13.69 | 15,635,504 | +0.37(+2.81%) |
May 27, 2009 | 13.86 | 13.92 | 13.30 | 13.32 | 6,285,566 | -0.48(-3.47%) |
May 26, 2009 | 13.25 | 13.86 | 13.18 | 13.80 | 7,494,118 | +0.41(+3.07%) |
May 22, 2009 | 13.73 | 13.73 | 13.28 | 13.39 | 3,497,452 | -0.16(-1.21%) |
May 21, 2009 | 13.49 | 13.72 | 13.28 | 13.55 | 8,137,900 | -0.20(-1.47%) |
May 20, 2009 | 14.55 | 14.63 | 13.62 | 13.75 | 16,898,132 | -0.44(-3.11%) |
May 19, 2009 | 14.75 | 14.93 | 14.14 | 14.19 | 9,783,851 | -0.40(-2.77%) |
May 18, 2009 | 14.13 | 14.72 | 14.04 | 14.60 | 23,300,698 | +0.91(+6.61%) |
May 15, 2009 | 14.07 | 14.25 | 13.54 | 13.69 | 8,103,963 | -0.31(-2.19%) |
May 14, 2009 | 13.44 | 14.16 | 13.38 | 14.00 | 11,096,052 | +0.40(+2.92%) |
May 13, 2009 | 14.08 | 14.13 | 13.50 | 13.60 | 16,395,532 | -0.61(-4.32%) |
May 12, 2009 | 15.23 | 15.39 | 14.07 | 14.22 | 18,310,634 | -0.96(-6.31%) |
May 11, 2009 | 15.77 | 16.04 | 15.16 | 15.17 | 18,906,736 | -1.00(-6.20%) |
May 08, 2009 | 15.11 | 16.27 | 14.90 | 16.18 | 23,420,668 | +1.72(+11.90%) |
May 07, 2009 | 16.04 | 16.21 | 14.23 | 14.46 | 20,915,112 | -0.52(-3.50%) |
May 06, 2009 | 14.10 | 15.27 | 14.03 | 14.98 | 23,853,056 | +1.47(+10.91%) |
May 05, 2009 | 13.48 | 13.77 | 13.21 | 13.51 | 10,056,718 | -0.24(-1.74%) |
May 04, 2009 | 12.18 | 13.75 | 12.17 | 13.74 | 16,699,077 | +1.74(+14.53%) |
May 01, 2009 | 12.08 | 12.38 | 11.84 | 12.00 | 13,764,527 | -0.22(-1.78%) |
Apr 30, 2009 | 12.79 | 12.82 | 12.14 | 12.22 | 9,595,083 | -0.21(-1.69%) |
Apr 29, 2009 | 12.15 | 12.54 | 12.08 | 12.43 | 11,908,898 | +0.55(+4.66%) |
Apr 28, 2009 | 11.75 | 12.20 | 11.73 | 11.87 | 9,739,203 | -0.37(-2.99%) |
Apr 27, 2009 | 12.49 | 12.74 | 12.15 | 12.24 | 13,137,434 | -0.54(-4.22%) |
Apr 24, 2009 | 12.60 | 13.09 | 12.21 | 12.78 | 20,991,066 | +0.35(+2.83%) |
Apr 23, 2009 | 12.34 | 12.59 | 11.90 | 12.43 | 12,750,926 | +0.45(+3.75%) |
Apr 22, 2009 | 12.17 | 13.10 | 11.97 | 11.98 | 24,613,556 | -0.61(-4.87%) |
Apr 21, 2009 | 10.95 | 12.60 | 10.77 | 12.59 | 17,414,376 | +0.82(+6.99%) |
Apr 20, 2009 | 13.15 | 13.15 | 11.73 | 11.77 | 19,361,686 | -2.05(-14.83%) |
Apr 17, 2009 | 13.48 | 14.14 | 13.03 | 13.82 | 19,798,898 | +0.49(+3.71%) |
Apr 16, 2009 | 13.36 | 13.65 | 12.70 | 13.33 | 24,832,908 | +0.31(+2.36%) |
Apr 15, 2009 | 12.30 | 13.14 | 12.00 | 13.02 | 7,714,196 | +0.56(+4.50%) |
Apr 14, 2009 | 13.54 | 13.72 | 12.40 | 12.46 | 15,924,046 | -1.04(-7.70%) |
Apr 13, 2009 | 12.36 | 13.65 | 12.16 | 13.50 | 14,738,167 | +0.91(+7.19%) |
Apr 09, 2009 | 11.63 | 12.61 | 11.44 | 12.59 | 14,246,599 | +2.12(+20.21%) |
Apr 08, 2009 | 10.69 | 10.80 | 10.21 | 10.47 | 8,864,143 | -0.13(-1.27%) |
Apr 07, 2009 | 10.56 | 10.90 | 10.56 | 10.61 | 4,561,809 | -0.40(-3.67%) |
Apr 06, 2009 | 11.10 | 11.15 | 10.79 | 11.01 | 8,465,106 | -0.42(-3.66%) |
Apr 03, 2009 | 10.92 | 11.44 | 10.75 | 11.43 | 11,801,591 | +0.46(+4.23%) |
Apr 02, 2009 | 11.56 | 11.59 | 10.80 | 10.97 | 24,393,992 | +0.15(+1.38%) |