Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.92 | 16.96 | 16.66 | 16.80 | 10,227,934 | -0.09(-0.54%) |
Jun 29, 2009 | 16.77 | 16.94 | 16.59 | 16.89 | 17,437,900 | +0.16(+0.97%) |
Jun 26, 2009 | 16.59 | 16.80 | 16.50 | 16.73 | 14,432,299 | +0.10(+0.62%) |
Jun 25, 2009 | 16.29 | 16.63 | 16.27 | 16.63 | 16,905,436 | +0.30(+1.86%) |
Jun 24, 2009 | 16.34 | 16.53 | 16.19 | 16.32 | 13,850,164 | +0.16(+0.98%) |
Jun 23, 2009 | 16.12 | 16.32 | 15.98 | 16.16 | 14,275,093 | +0.09(+0.54%) |
Jun 22, 2009 | 16.71 | 16.80 | 16.01 | 16.08 | 12,340,419 | -0.86(-5.07%) |
Jun 19, 2009 | 16.82 | 16.97 | 16.65 | 16.94 | 11,072,987 | +0.24(+1.44%) |
Jun 18, 2009 | 16.39 | 16.72 | 16.37 | 16.70 | 12,383,869 | +0.33(+2.02%) |
Jun 17, 2009 | 16.63 | 16.70 | 16.21 | 16.37 | 21,963,822 | -0.36(-2.17%) |
Jun 16, 2009 | 17.06 | 17.09 | 16.68 | 16.73 | 12,378,072 | -0.30(-1.76%) |
Jun 15, 2009 | 17.30 | 17.32 | 16.96 | 17.03 | 12,158,321 | -0.45(-2.57%) |
Jun 12, 2009 | 17.37 | 17.48 | 17.30 | 17.48 | 9,855,816 | +0.17(+0.96%) |
Jun 11, 2009 | 17.32 | 17.61 | 17.27 | 17.31 | 15,253,765 | +0.00(+0.00%) |
Jun 10, 2009 | 17.60 | 17.61 | 17.10 | 17.31 | 15,189,692 | -0.20(-1.15%) |
Jun 09, 2009 | 17.49 | 17.56 | 17.35 | 17.51 | 13,118,756 | +0.08(+0.45%) |
Jun 08, 2009 | 17.37 | 17.58 | 17.23 | 17.43 | 16,394,355 | +0.07(+0.43%) |
Jun 05, 2009 | 17.70 | 17.75 | 17.22 | 17.36 | 17,735,848 | -0.10(-0.56%) |
Jun 04, 2009 | 17.09 | 17.50 | 17.03 | 17.46 | 14,806,938 | +0.47(+2.78%) |
Jun 03, 2009 | 17.02 | 17.13 | 16.79 | 16.98 | 13,753,313 | -0.20(-1.19%) |
Jun 02, 2009 | 17.24 | 17.29 | 17.04 | 17.19 | 17,165,026 | -0.20(-1.13%) |
Jun 01, 2009 | 17.31 | 17.61 | 17.15 | 17.39 | 22,972,922 | +0.20(+1.17%) |
May 29, 2009 | 16.87 | 17.19 | 16.67 | 17.19 | 16,834,230 | +0.39(+2.32%) |
May 28, 2009 | 16.53 | 16.83 | 16.26 | 16.80 | 17,360,696 | +0.40(+2.45%) |
May 27, 2009 | 17.02 | 17.06 | 16.35 | 16.39 | 15,819,022 | -0.56(-3.28%) |
May 26, 2009 | 16.17 | 16.96 | 16.16 | 16.95 | 22,474,512 | +0.61(+3.76%) |
May 22, 2009 | 16.61 | 16.64 | 16.31 | 16.33 | 12,407,103 | -0.12(-0.74%) |
May 21, 2009 | 16.26 | 16.64 | 16.21 | 16.46 | 18,150,082 | -0.06(-0.33%) |
May 20, 2009 | 17.21 | 17.30 | 16.38 | 16.51 | 23,572,240 | -0.37(-2.19%) |
May 19, 2009 | 17.24 | 17.43 | 16.82 | 16.88 | 19,466,200 | -0.33(-1.95%) |
May 18, 2009 | 16.61 | 17.32 | 16.53 | 17.22 | 17,451,830 | +0.95(+5.87%) |
May 15, 2009 | 16.55 | 16.69 | 16.09 | 16.26 | 20,625,742 | -0.38(-2.27%) |
May 14, 2009 | 15.95 | 16.68 | 15.94 | 16.64 | 19,656,658 | +0.55(+3.40%) |
May 13, 2009 | 16.48 | 16.57 | 15.97 | 16.09 | 25,541,810 | -0.85(-5.00%) |
May 12, 2009 | 17.39 | 17.42 | 16.42 | 16.94 | 21,962,174 | -0.31(-1.78%) |
May 11, 2009 | 17.58 | 17.85 | 17.16 | 17.25 | 25,120,704 | -0.89(-4.89%) |
May 08, 2009 | 17.36 | 18.23 | 17.14 | 18.14 | 36,970,476 | +1.09(+6.41%) |
May 07, 2009 | 18.19 | 18.20 | 16.78 | 17.04 | 33,706,272 | -0.47(-2.68%) |
May 06, 2009 | 16.81 | 17.61 | 16.74 | 17.51 | 41,613,616 | +1.04(+6.29%) |
May 05, 2009 | 16.44 | 16.72 | 16.33 | 16.48 | 22,607,780 | -0.23(-1.37%) |
May 04, 2009 | 15.50 | 16.73 | 15.50 | 16.70 | 28,751,014 | +1.35(+8.78%) |
May 01, 2009 | 15.48 | 15.66 | 15.24 | 15.36 | 18,205,054 | -0.20(-1.29%) |
Apr 30, 2009 | 15.91 | 16.05 | 15.51 | 15.56 | 24,190,410 | -0.02(-0.15%) |
Apr 29, 2009 | 15.23 | 15.77 | 15.21 | 15.58 | 31,982,198 | +0.53(+3.51%) |
Apr 28, 2009 | 14.88 | 15.34 | 14.83 | 15.05 | 23,334,886 | -0.21(-1.37%) |
Apr 27, 2009 | 15.25 | 15.64 | 15.10 | 15.26 | 29,038,674 | -0.37(-2.35%) |
Apr 24, 2009 | 15.33 | 15.94 | 15.15 | 15.63 | 53,614,084 | +0.31(+2.03%) |
Apr 23, 2009 | 14.98 | 15.40 | 14.71 | 15.32 | 33,232,220 | +0.53(+3.57%) |
Apr 22, 2009 | 14.74 | 15.59 | 14.73 | 14.79 | 43,714,636 | -0.48(-3.15%) |
Apr 21, 2009 | 13.66 | 15.29 | 13.65 | 15.27 | 49,347,216 | +1.01(+7.11%) |
Apr 20, 2009 | 15.23 | 15.28 | 14.21 | 14.26 | 34,357,260 | -1.61(-10.16%) |
Apr 17, 2009 | 15.58 | 16.15 | 15.37 | 15.87 | 30,932,704 | +0.13(+0.85%) |
Apr 16, 2009 | 15.73 | 15.95 | 15.16 | 15.73 | 29,089,668 | +0.21(+1.32%) |
Apr 15, 2009 | 14.61 | 15.62 | 14.48 | 15.53 | 29,235,754 | +0.65(+4.37%) |
Apr 14, 2009 | 15.73 | 15.87 | 14.79 | 14.88 | 39,973,320 | -1.04(-6.56%) |
Apr 13, 2009 | 15.03 | 16.09 | 14.94 | 15.92 | 28,727,830 | +0.57(+3.70%) |
Apr 09, 2009 | 14.40 | 15.36 | 14.34 | 15.36 | 35,106,172 | +1.84(+13.59%) |
Apr 08, 2009 | 13.59 | 13.69 | 13.24 | 13.52 | 18,059,196 | +0.10(+0.76%) |
Apr 07, 2009 | 13.52 | 13.78 | 13.41 | 13.42 | 16,913,084 | -0.46(-3.30%) |
Apr 06, 2009 | 13.76 | 14.02 | 13.66 | 13.87 | 20,242,346 | -0.32(-2.22%) |
Apr 03, 2009 | 13.50 | 14.20 | 13.46 | 14.19 | 21,166,634 | +0.58(+4.29%) |
Apr 02, 2009 | 13.84 | 13.87 | 13.46 | 13.61 | 30,328,378 | +0.40(+3.04%) |