Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.34 | 17.58 | 17.19 | 17.55 | 3,666,825 | +0.09(+0.49%) |
Jun 29, 2009 | 17.22 | 17.49 | 17.13 | 17.47 | 2,208,562 | +0.26(+1.50%) |
Jun 26, 2009 | 17.28 | 17.52 | 16.86 | 17.21 | 3,967,602 | -0.15(-0.87%) |
Jun 25, 2009 | 16.89 | 17.36 | 16.89 | 17.36 | 3,391,809 | +0.68(+4.10%) |
Jun 24, 2009 | 16.27 | 16.94 | 16.06 | 16.68 | 3,605,427 | +0.45(+2.75%) |
Jun 23, 2009 | 16.38 | 16.46 | 16.15 | 16.23 | 2,609,389 | -0.17(-1.05%) |
Jun 22, 2009 | 16.66 | 16.93 | 16.21 | 16.40 | 3,821,167 | -0.49(-2.89%) |
Jun 19, 2009 | 16.94 | 17.00 | 16.65 | 16.89 | 3,677,430 | +0.04(+0.21%) |
Jun 18, 2009 | 16.63 | 16.92 | 16.46 | 16.86 | 2,187,482 | +0.29(+1.74%) |
Jun 17, 2009 | 16.10 | 16.65 | 16.10 | 16.57 | 2,759,128 | +0.42(+2.63%) |
Jun 16, 2009 | 16.49 | 16.55 | 16.04 | 16.15 | 2,719,472 | -0.27(-1.62%) |
Jun 15, 2009 | 16.71 | 16.86 | 16.32 | 16.41 | 2,524,417 | -0.48(-2.85%) |
Jun 12, 2009 | 16.71 | 16.91 | 16.43 | 16.89 | 2,167,764 | +0.14(+0.86%) |
Jun 11, 2009 | 16.43 | 16.89 | 16.25 | 16.75 | 3,484,961 | +0.47(+2.87%) |
Jun 10, 2009 | 16.43 | 16.54 | 16.01 | 16.28 | 2,380,683 | -0.01(-0.09%) |
Jun 09, 2009 | 16.05 | 16.41 | 16.05 | 16.30 | 2,535,732 | +0.13(+0.80%) |
Jun 08, 2009 | 15.83 | 16.33 | 15.60 | 16.17 | 4,368,086 | -0.37(-2.26%) |
Jun 05, 2009 | 16.59 | 16.72 | 16.47 | 16.54 | 3,097,194 | +0.22(+1.32%) |
Jun 04, 2009 | 16.39 | 16.58 | 16.27 | 16.33 | 2,377,804 | -0.06(-0.35%) |
Jun 03, 2009 | 16.60 | 16.96 | 16.21 | 16.38 | 2,447,289 | -0.30(-1.81%) |
Jun 02, 2009 | 16.95 | 17.05 | 16.64 | 16.68 | 3,256,353 | -0.29(-1.74%) |
Jun 01, 2009 | 16.62 | 17.04 | 16.58 | 16.98 | 3,148,528 | +0.59(+3.60%) |
May 29, 2009 | 15.99 | 16.42 | 15.89 | 16.39 | 4,841,051 | +0.40(+2.47%) |
May 28, 2009 | 15.53 | 16.17 | 15.46 | 15.99 | 4,833,097 | +0.53(+3.44%) |
May 27, 2009 | 16.02 | 16.17 | 15.41 | 15.46 | 3,990,046 | -0.59(-3.67%) |
May 26, 2009 | 15.43 | 16.13 | 15.31 | 16.05 | 2,878,649 | +0.56(+3.62%) |
May 22, 2009 | 15.53 | 15.79 | 15.43 | 15.49 | 1,657,961 | +0.01(+0.05%) |
May 21, 2009 | 15.79 | 15.79 | 15.34 | 15.48 | 2,104,465 | -0.39(-2.45%) |
May 20, 2009 | 16.09 | 16.33 | 15.83 | 15.87 | 2,571,213 | -0.14(-0.90%) |
May 19, 2009 | 16.33 | 16.45 | 15.84 | 16.02 | 3,841,553 | +0.18(+1.14%) |
May 18, 2009 | 16.03 | 16.31 | 15.77 | 15.84 | 4,601,083 | -0.11(-0.68%) |
May 15, 2009 | 16.18 | 16.30 | 15.82 | 15.94 | 2,405,604 | -0.30(-1.86%) |
May 14, 2009 | 15.91 | 16.40 | 15.84 | 16.25 | 2,353,985 | +0.34(+2.12%) |
May 13, 2009 | 16.32 | 16.32 | 15.81 | 15.91 | 3,161,709 | -0.63(-3.78%) |
May 12, 2009 | 16.90 | 17.07 | 16.23 | 16.53 | 3,013,672 | -0.31(-1.84%) |
May 11, 2009 | 17.09 | 17.12 | 16.80 | 16.84 | 4,266,502 | -0.25(-1.47%) |
May 08, 2009 | 16.43 | 17.13 | 16.43 | 17.09 | 5,138,443 | +0.65(+3.94%) |
May 07, 2009 | 16.76 | 16.84 | 16.19 | 16.45 | 4,048,004 | -0.21(-1.25%) |
May 06, 2009 | 16.58 | 17.00 | 16.51 | 16.66 | 3,520,996 | +0.08(+0.48%) |
May 05, 2009 | 16.49 | 16.58 | 16.18 | 16.58 | 5,154,808 | +0.21(+1.27%) |
May 04, 2009 | 16.28 | 16.45 | 16.11 | 16.37 | 6,709,783 | +0.06(+0.35%) |
May 01, 2009 | 15.57 | 16.58 | 15.40 | 16.31 | 8,555,990 | +1.21(+8.00%) |
Apr 30, 2009 | 14.89 | 15.20 | 14.76 | 15.10 | 7,387,224 | +0.21(+1.40%) |
Apr 29, 2009 | 14.17 | 15.06 | 14.13 | 14.89 | 7,038,202 | +0.85(+6.04%) |
Apr 28, 2009 | 14.00 | 14.16 | 13.74 | 14.05 | 5,434,359 | -0.11(-0.76%) |
Apr 27, 2009 | 13.92 | 14.38 | 13.89 | 14.15 | 3,379,843 | +0.12(+0.87%) |
Apr 24, 2009 | 14.11 | 14.24 | 13.89 | 14.03 | 4,138,275 | +0.01(+0.05%) |
Apr 23, 2009 | 14.15 | 14.15 | 13.81 | 14.02 | 4,774,057 | -0.06(-0.46%) |
Apr 22, 2009 | 14.19 | 14.38 | 14.02 | 14.09 | 5,233,415 | -0.24(-1.66%) |
Apr 21, 2009 | 13.94 | 14.34 | 13.89 | 14.33 | 4,503,290 | +0.31(+2.21%) |
Apr 20, 2009 | 14.53 | 14.56 | 13.80 | 14.02 | 6,344,103 | -0.68(-4.60%) |
Apr 17, 2009 | 14.28 | 14.80 | 14.23 | 14.69 | 5,748,202 | +0.47(+3.29%) |
Apr 16, 2009 | 14.15 | 14.43 | 13.70 | 14.23 | 7,885,396 | +0.13(+0.92%) |
Apr 15, 2009 | 14.21 | 14.44 | 13.88 | 14.10 | 6,116,738 | -0.12(-0.86%) |
Apr 14, 2009 | 14.20 | 14.35 | 13.84 | 14.22 | 5,652,772 | -0.03(-0.20%) |
Apr 13, 2009 | 13.92 | 14.35 | 13.77 | 14.25 | 4,341,825 | +0.27(+1.90%) |
Apr 09, 2009 | 13.58 | 14.09 | 13.50 | 13.98 | 5,945,023 | +0.53(+3.90%) |
Apr 08, 2009 | 13.44 | 13.53 | 13.29 | 13.46 | 4,314,484 | +0.04(+0.32%) |
Apr 07, 2009 | 13.31 | 13.63 | 13.12 | 13.41 | 6,437,554 | -0.04(-0.32%) |
Apr 06, 2009 | 13.00 | 13.51 | 12.97 | 13.46 | 5,975,715 | +0.38(+2.92%) |
Apr 03, 2009 | 12.88 | 13.18 | 12.78 | 13.07 | 5,084,676 | +0.12(+0.94%) |
Apr 02, 2009 | 12.32 | 13.21 | 12.00 | 12.95 | 7,426,374 | +0.81(+6.69%) |