Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.92 | 16.99 | 16.52 | 16.72 | 17,916,546 | -0.17(-1.01%) |
Jun 29, 2009 | 16.74 | 17.09 | 16.67 | 16.89 | 17,415,726 | +0.18(+1.10%) |
Jun 26, 2009 | 16.61 | 17.02 | 16.57 | 16.71 | 26,683,612 | +0.03(+0.17%) |
Jun 25, 2009 | 16.51 | 16.80 | 16.41 | 16.68 | 26,766,290 | +0.63(+3.92%) |
Jun 24, 2009 | 16.38 | 16.39 | 15.94 | 16.05 | 20,571,880 | -0.14(-0.87%) |
Jun 23, 2009 | 16.44 | 16.45 | 16.07 | 16.19 | 21,495,962 | -0.26(-1.59%) |
Jun 22, 2009 | 16.54 | 16.73 | 16.39 | 16.45 | 18,275,554 | -0.19(-1.15%) |
Jun 19, 2009 | 16.61 | 16.78 | 16.53 | 16.64 | 21,504,258 | +0.12(+0.73%) |
Jun 18, 2009 | 16.79 | 16.81 | 16.46 | 16.52 | 16,063,686 | -0.21(-1.27%) |
Jun 17, 2009 | 16.44 | 17.01 | 16.28 | 16.73 | 26,875,364 | +0.32(+1.94%) |
Jun 16, 2009 | 16.88 | 16.97 | 16.39 | 16.41 | 24,059,982 | -0.31(-1.88%) |
Jun 15, 2009 | 16.94 | 16.98 | 16.64 | 16.73 | 19,711,576 | -0.36(-2.09%) |
Jun 12, 2009 | 17.12 | 17.15 | 16.86 | 17.09 | 25,841,470 | -0.06(-0.33%) |
Jun 11, 2009 | 17.26 | 17.43 | 17.09 | 17.14 | 25,314,950 | -0.11(-0.66%) |
Jun 10, 2009 | 17.73 | 17.77 | 17.12 | 17.26 | 34,417,612 | +0.03(+0.16%) |
Jun 09, 2009 | 17.22 | 17.40 | 17.04 | 17.23 | 18,420,310 | -0.15(-0.86%) |
Jun 08, 2009 | 17.24 | 17.53 | 17.16 | 17.38 | 18,634,142 | +0.28(+1.61%) |
Jun 05, 2009 | 17.53 | 17.61 | 16.96 | 17.10 | 20,846,576 | -0.28(-1.63%) |
Jun 04, 2009 | 17.26 | 17.44 | 16.80 | 17.38 | 22,298,710 | +0.14(+0.82%) |
Jun 03, 2009 | 17.26 | 17.55 | 17.04 | 17.24 | 20,427,530 | -0.09(-0.53%) |
Jun 02, 2009 | 16.95 | 17.55 | 16.86 | 17.33 | 25,955,016 | +0.24(+1.41%) |
Jun 01, 2009 | 16.69 | 17.29 | 16.55 | 17.09 | 25,573,512 | +0.71(+4.32%) |
May 29, 2009 | 16.27 | 16.41 | 16.03 | 16.39 | 26,405,446 | +0.33(+2.03%) |
May 28, 2009 | 16.72 | 16.72 | 15.80 | 16.06 | 38,352,136 | -0.45(-2.70%) |
May 27, 2009 | 16.91 | 17.13 | 16.42 | 16.51 | 26,157,248 | -0.33(-1.98%) |
May 26, 2009 | 16.04 | 16.96 | 15.98 | 16.84 | 28,709,226 | +0.67(+4.11%) |
May 22, 2009 | 16.41 | 16.44 | 15.99 | 16.17 | 21,392,426 | -0.02(-0.13%) |
May 21, 2009 | 16.62 | 16.86 | 16.02 | 16.20 | 36,089,088 | -0.67(-3.94%) |
May 20, 2009 | 17.58 | 17.69 | 16.67 | 16.86 | 44,480,132 | -0.57(-3.25%) |
May 19, 2009 | 18.41 | 17.97 | 16.98 | 17.43 | 56,342,348 | -0.98(-5.34%) |
May 18, 2009 | 18.16 | 18.50 | 17.94 | 18.41 | 36,843,448 | +1.15(+6.64%) |
May 15, 2009 | 17.30 | 17.63 | 17.14 | 17.26 | 28,819,798 | -0.09(-0.53%) |
May 14, 2009 | 17.70 | 17.80 | 17.32 | 17.36 | 22,362,706 | -0.21(-1.21%) |
May 13, 2009 | 17.65 | 17.79 | 17.14 | 17.57 | 45,709,608 | +0.13(+0.77%) |
May 12, 2009 | 17.77 | 17.85 | 17.17 | 17.43 | 27,471,976 | -0.21(-1.16%) |
May 11, 2009 | 17.55 | 17.87 | 17.36 | 17.64 | 24,768,926 | -0.40(-2.24%) |
May 08, 2009 | 18.24 | 18.24 | 17.51 | 18.04 | 26,102,864 | +0.02(+0.14%) |
May 07, 2009 | 18.53 | 18.64 | 17.91 | 18.02 | 29,090,446 | -0.41(-2.21%) |
May 06, 2009 | 18.62 | 18.76 | 18.08 | 18.42 | 19,634,516 | -0.11(-0.57%) |
May 05, 2009 | 18.52 | 18.68 | 18.35 | 18.53 | 16,039,692 | -0.01(-0.08%) |
May 04, 2009 | 18.50 | 18.94 | 18.28 | 18.54 | 25,545,958 | +0.31(+1.71%) |
May 01, 2009 | 18.81 | 18.81 | 18.05 | 18.23 | 21,265,356 | -0.39(-2.09%) |
Apr 30, 2009 | 18.79 | 19.15 | 18.59 | 18.62 | 25,777,162 | -0.01(-0.08%) |
Apr 29, 2009 | 18.59 | 18.99 | 18.41 | 18.64 | 30,173,762 | +0.19(+1.04%) |
Apr 28, 2009 | 18.09 | 18.74 | 17.94 | 18.45 | 21,128,250 | +0.13(+0.73%) |
Apr 27, 2009 | 18.33 | 18.61 | 18.11 | 18.31 | 21,014,002 | -0.30(-1.63%) |
Apr 24, 2009 | 18.35 | 18.98 | 18.08 | 18.62 | 30,892,166 | +0.39(+2.14%) |
Apr 23, 2009 | 18.37 | 18.55 | 17.91 | 18.23 | 25,404,894 | -0.29(-1.57%) |
Apr 22, 2009 | 18.13 | 19.05 | 18.03 | 18.52 | 33,804,732 | +0.20(+1.08%) |
Apr 21, 2009 | 17.83 | 18.43 | 17.53 | 18.32 | 29,053,394 | +0.52(+2.94%) |
Apr 20, 2009 | 18.20 | 18.30 | 17.62 | 17.79 | 24,705,970 | -0.67(-3.64%) |
Apr 17, 2009 | 18.51 | 18.73 | 17.23 | 18.47 | 30,628,844 | +0.09(+0.50%) |
Apr 16, 2009 | 18.24 | 18.51 | 17.89 | 18.37 | 23,565,784 | +0.21(+1.17%) |
Apr 15, 2009 | 17.84 | 18.22 | 17.76 | 18.16 | 24,682,440 | +0.23(+1.30%) |
Apr 14, 2009 | 18.11 | 18.17 | 17.72 | 17.93 | 21,145,784 | -0.44(-2.39%) |
Apr 13, 2009 | 18.13 | 18.47 | 18.10 | 18.37 | 16,385,306 | +0.04(+0.23%) |
Apr 09, 2009 | 18.08 | 18.37 | 18.00 | 18.33 | 28,715,504 | +0.55(+3.11%) |
Apr 08, 2009 | 17.47 | 17.91 | 17.47 | 17.77 | 26,213,064 | +0.53(+3.08%) |
Apr 07, 2009 | 17.31 | 17.43 | 17.07 | 17.24 | 23,796,894 | -0.34(-1.93%) |
Apr 06, 2009 | 17.53 | 17.71 | 17.31 | 17.58 | 24,225,180 | -0.11(-0.60%) |
Apr 03, 2009 | 17.47 | 17.78 | 17.22 | 17.69 | 28,682,868 | +0.16(+0.93%) |
Apr 02, 2009 | 17.20 | 17.86 | 17.15 | 17.53 | 42,774,392 | +0.67(+3.94%) |