Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.66 | 18.82 | 18.17 | 18.64 | 2,245,397 | -0.09(-0.46%) |
Jun 29, 2009 | 18.06 | 18.87 | 17.97 | 18.73 | 2,157,298 | +0.75(+4.19%) |
Jun 26, 2009 | 17.29 | 18.02 | 17.29 | 17.98 | 2,256,400 | +0.25(+1.42%) |
Jun 25, 2009 | 17.32 | 17.80 | 17.26 | 17.73 | 2,484,191 | +0.59(+3.44%) |
Jun 24, 2009 | 16.58 | 17.27 | 16.45 | 17.14 | 2,921,856 | +0.79(+4.85%) |
Jun 23, 2009 | 16.06 | 16.59 | 15.90 | 16.34 | 2,756,813 | +0.35(+2.21%) |
Jun 22, 2009 | 17.19 | 17.19 | 15.94 | 15.99 | 2,471,440 | -1.48(-8.45%) |
Jun 19, 2009 | 17.83 | 17.96 | 17.23 | 17.47 | 1,457,716 | -0.11(-0.63%) |
Jun 18, 2009 | 17.31 | 17.97 | 17.14 | 17.58 | 909,152 | +0.34(+1.96%) |
Jun 17, 2009 | 17.50 | 17.76 | 16.81 | 17.24 | 2,940,795 | -0.41(-2.31%) |
Jun 16, 2009 | 18.31 | 18.88 | 17.52 | 17.65 | 3,861,803 | -0.60(-3.27%) |
Jun 15, 2009 | 18.38 | 18.38 | 17.58 | 18.24 | 2,065,428 | -0.29(-1.57%) |
Jun 12, 2009 | 18.53 | 18.78 | 18.05 | 18.53 | 1,680,055 | -0.17(-0.92%) |
Jun 11, 2009 | 17.95 | 19.08 | 17.93 | 18.71 | 3,199,599 | +0.71(+3.97%) |
Jun 10, 2009 | 18.43 | 18.54 | 17.20 | 17.99 | 2,938,276 | -0.16(-0.91%) |
Jun 09, 2009 | 17.06 | 18.23 | 17.06 | 18.16 | 3,623,507 | +1.18(+6.93%) |
Jun 08, 2009 | 16.74 | 17.18 | 16.41 | 16.98 | 3,763,949 | +0.33(+1.98%) |
Jun 05, 2009 | 16.83 | 17.06 | 16.49 | 16.65 | 4,224,922 | +0.02(+0.09%) |
Jun 04, 2009 | 16.45 | 16.74 | 16.19 | 16.63 | 3,767,639 | +0.34(+2.07%) |
Jun 03, 2009 | 17.14 | 17.14 | 16.08 | 16.30 | 3,168,408 | -1.00(-5.81%) |
Jun 02, 2009 | 17.11 | 17.53 | 16.78 | 17.30 | 5,001,947 | +0.16(+0.92%) |
Jun 01, 2009 | 16.64 | 17.31 | 16.52 | 17.14 | 4,699,644 | +1.04(+6.48%) |
May 29, 2009 | 15.54 | 16.20 | 15.54 | 16.10 | 3,582,272 | +0.58(+3.74%) |
May 28, 2009 | 15.06 | 15.54 | 14.89 | 15.52 | 3,547,803 | +0.46(+3.08%) |
May 27, 2009 | 15.14 | 15.83 | 15.03 | 15.06 | 3,412,626 | -0.28(-1.84%) |
May 26, 2009 | 14.82 | 15.38 | 14.37 | 15.34 | 4,154,805 | +0.27(+1.77%) |
May 22, 2009 | 15.19 | 15.66 | 15.01 | 15.07 | 2,737,673 | -0.24(-1.54%) |
May 21, 2009 | 16.11 | 16.12 | 15.15 | 15.31 | 2,456,058 | -1.03(-6.29%) |
May 20, 2009 | 16.25 | 16.88 | 15.99 | 16.34 | 3,548,397 | +0.27(+1.71%) |
May 19, 2009 | 15.72 | 16.27 | 15.19 | 16.06 | 3,553,600 | +0.46(+2.92%) |
May 18, 2009 | 14.92 | 15.78 | 14.84 | 15.61 | 3,691,949 | +0.89(+6.08%) |
May 15, 2009 | 15.41 | 15.80 | 14.60 | 14.71 | 4,103,655 | -0.60(-3.90%) |
May 14, 2009 | 14.66 | 15.57 | 14.66 | 15.31 | 5,117,028 | +0.38(+2.58%) |
May 13, 2009 | 15.07 | 15.30 | 14.41 | 14.92 | 5,799,480 | -1.25(-7.72%) |
May 12, 2009 | 17.63 | 18.02 | 15.51 | 16.17 | 5,686,049 | -0.93(-5.46%) |
May 11, 2009 | 17.28 | 17.40 | 15.14 | 17.11 | 7,092,674 | +0.10(+0.60%) |
May 08, 2009 | 16.16 | 17.04 | 15.48 | 17.00 | 3,980,468 | +1.07(+6.70%) |
May 07, 2009 | 17.67 | 17.68 | 15.10 | 15.94 | 6,056,462 | -1.39(-8.02%) |
May 06, 2009 | 17.76 | 18.32 | 16.49 | 17.32 | 4,406,047 | -0.09(-0.54%) |
May 05, 2009 | 16.90 | 17.62 | 16.90 | 17.42 | 3,944,642 | +0.15(+0.86%) |
May 04, 2009 | 17.07 | 17.77 | 16.89 | 17.27 | 4,143,299 | +0.50(+3.00%) |
May 01, 2009 | 16.51 | 17.21 | 16.28 | 16.77 | 3,226,494 | +0.41(+2.50%) |
Apr 30, 2009 | 16.41 | 16.85 | 15.94 | 16.36 | 5,441,115 | +0.49(+3.07%) |
Apr 29, 2009 | 14.54 | 16.53 | 14.47 | 15.87 | 6,438,504 | +1.48(+10.25%) |
Apr 28, 2009 | 14.60 | 14.85 | 14.00 | 14.40 | 6,167,783 | -0.13(-0.86%) |
Apr 27, 2009 | 14.18 | 14.54 | 13.65 | 14.52 | 3,813,933 | +0.11(+0.76%) |
Apr 24, 2009 | 13.53 | 14.51 | 13.21 | 14.41 | 4,771,037 | +1.40(+10.74%) |
Apr 23, 2009 | 13.03 | 13.45 | 12.48 | 13.02 | 4,013,924 | -0.11(-0.84%) |
Apr 22, 2009 | 13.49 | 13.96 | 12.99 | 13.13 | 3,961,100 | -0.63(-4.57%) |
Apr 21, 2009 | 12.49 | 13.78 | 12.49 | 13.75 | 2,195,050 | +0.96(+7.48%) |
Apr 20, 2009 | 13.47 | 13.49 | 12.53 | 12.80 | 3,808,123 | -0.97(-7.07%) |
Apr 17, 2009 | 13.82 | 13.96 | 13.35 | 13.77 | 3,136,867 | -0.11(-0.79%) |
Apr 16, 2009 | 13.71 | 14.00 | 13.15 | 13.88 | 4,663,381 | +0.42(+3.09%) |
Apr 15, 2009 | 13.54 | 13.74 | 13.13 | 13.46 | 4,178,331 | -0.07(-0.52%) |
Apr 14, 2009 | 13.93 | 14.06 | 13.31 | 13.53 | 3,151,883 | -0.58(-4.12%) |
Apr 13, 2009 | 13.64 | 14.21 | 13.19 | 14.11 | 3,574,106 | +0.31(+2.22%) |
Apr 09, 2009 | 13.27 | 14.02 | 12.72 | 13.81 | 4,185,819 | +0.96(+7.45%) |
Apr 08, 2009 | 12.41 | 13.18 | 12.14 | 12.85 | 3,621,461 | +0.48(+3.87%) |
Apr 07, 2009 | 12.28 | 12.73 | 12.06 | 12.37 | 4,419,921 | -0.16(-1.25%) |
Apr 06, 2009 | 11.53 | 12.58 | 11.18 | 12.53 | 4,942,068 | -0.48(-3.68%) |
Apr 03, 2009 | 11.99 | 13.12 | 11.96 | 13.01 | 3,205,189 | +0.75(+6.08%) |
Apr 02, 2009 | 11.44 | 12.47 | 11.44 | 12.26 | 4,394,694 | +1.13(+10.16%) |