Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.95 | 16.11 | 15.74 | 15.94 | 1,675,392 | -0.06(-0.36%) |
Jun 29, 2009 | 16.14 | 16.14 | 15.71 | 16.00 | 1,962,524 | -0.01(-0.07%) |
Jun 26, 2009 | 15.85 | 16.21 | 15.63 | 16.01 | 2,920,581 | -0.06(-0.36%) |
Jun 25, 2009 | 15.58 | 16.08 | 15.46 | 16.07 | 2,710,350 | +0.12(+0.72%) |
Jun 24, 2009 | 15.76 | 16.15 | 15.59 | 15.95 | 1,574,881 | +0.24(+1.51%) |
Jun 23, 2009 | 15.80 | 16.04 | 15.53 | 15.72 | 1,903,064 | -0.03(-0.22%) |
Jun 22, 2009 | 16.22 | 16.33 | 15.67 | 15.75 | 2,413,873 | -0.65(-3.94%) |
Jun 19, 2009 | 16.37 | 16.48 | 16.08 | 16.40 | 2,051,435 | +0.13(+0.82%) |
Jun 18, 2009 | 16.08 | 16.45 | 15.83 | 16.26 | 1,956,187 | +0.36(+2.29%) |
Jun 17, 2009 | 16.21 | 16.49 | 15.81 | 15.90 | 2,040,079 | -0.31(-1.89%) |
Jun 16, 2009 | 16.51 | 16.80 | 15.97 | 16.21 | 1,577,691 | -0.23(-1.37%) |
Jun 15, 2009 | 17.24 | 17.36 | 16.31 | 16.43 | 2,512,190 | -0.98(-5.64%) |
Jun 12, 2009 | 16.63 | 17.42 | 16.47 | 17.41 | 1,933,600 | +0.78(+4.69%) |
Jun 11, 2009 | 17.04 | 17.32 | 16.55 | 16.63 | 1,761,488 | -0.30(-1.77%) |
Jun 10, 2009 | 17.34 | 17.42 | 16.49 | 16.93 | 2,774,183 | -0.31(-1.81%) |
Jun 09, 2009 | 17.14 | 17.44 | 16.83 | 17.25 | 2,510,002 | +0.17(+0.98%) |
Jun 08, 2009 | 17.19 | 17.31 | 16.82 | 17.08 | 1,834,322 | -0.20(-1.17%) |
Jun 05, 2009 | 17.49 | 17.67 | 16.95 | 17.28 | 2,544,430 | -0.03(-0.20%) |
Jun 04, 2009 | 17.27 | 17.62 | 16.84 | 17.32 | 3,242,243 | +0.28(+1.63%) |
Jun 03, 2009 | 16.95 | 17.27 | 16.76 | 17.04 | 2,981,161 | -0.17(-1.01%) |
Jun 02, 2009 | 17.25 | 17.75 | 17.04 | 17.21 | 3,555,508 | -0.55(-3.12%) |
Jun 01, 2009 | 17.64 | 18.48 | 17.33 | 17.77 | 4,293,991 | +0.43(+2.46%) |
May 29, 2009 | 16.85 | 17.39 | 16.60 | 17.34 | 5,281,140 | +0.40(+2.39%) |
May 28, 2009 | 16.63 | 17.03 | 16.34 | 16.93 | 3,179,445 | +0.44(+2.70%) |
May 27, 2009 | 17.26 | 17.45 | 16.40 | 16.49 | 3,701,375 | -0.81(-4.67%) |
May 26, 2009 | 16.07 | 17.54 | 15.94 | 17.30 | 4,693,248 | +1.13(+7.00%) |
May 22, 2009 | 16.42 | 16.62 | 16.12 | 16.17 | 2,918,578 | -0.25(-1.55%) |
May 21, 2009 | 15.95 | 16.56 | 15.67 | 16.42 | 2,810,287 | +0.17(+1.07%) |
May 20, 2009 | 16.94 | 17.18 | 16.15 | 16.25 | 3,258,863 | -0.27(-1.64%) |
May 19, 2009 | 16.22 | 17.10 | 15.95 | 16.52 | 5,138,184 | -0.15(-0.90%) |
May 18, 2009 | 15.50 | 16.76 | 15.40 | 16.67 | 5,988,270 | +1.10(+7.05%) |
May 15, 2009 | 16.06 | 16.19 | 15.26 | 15.57 | 6,080,653 | -0.44(-2.74%) |
May 14, 2009 | 15.49 | 16.23 | 15.00 | 16.01 | 6,408,199 | +0.66(+4.29%) |
May 13, 2009 | 16.59 | 16.59 | 15.22 | 15.35 | 5,339,574 | -1.52(-9.03%) |
May 12, 2009 | 17.62 | 18.19 | 16.30 | 16.88 | 5,755,225 | -0.99(-5.56%) |
May 11, 2009 | 17.41 | 18.50 | 16.90 | 17.87 | 6,898,940 | -0.03(-0.16%) |
May 08, 2009 | 16.98 | 17.98 | 16.77 | 17.90 | 6,377,921 | +1.41(+8.55%) |
May 07, 2009 | 17.80 | 18.04 | 16.44 | 16.49 | 4,991,454 | -1.11(-6.30%) |
May 06, 2009 | 17.55 | 34.68 | 0.0173 | 17.60 | 15,448,841 | +0.51(+2.97%) |
May 05, 2009 | 17.16 | 17.52 | 16.82 | 17.09 | 3,309,049 | -0.26(-1.50%) |
May 04, 2009 | 15.73 | 17.44 | 15.60 | 17.35 | 4,846,625 | +1.76(+11.26%) |
May 01, 2009 | 16.04 | 16.12 | 15.30 | 15.59 | 4,625,621 | -0.08(-0.48%) |
Apr 30, 2009 | 16.14 | 16.20 | 15.44 | 15.67 | 2,878,482 | -0.18(-1.17%) |
Apr 29, 2009 | 15.15 | 15.95 | 14.98 | 15.85 | 2,741,682 | +0.80(+5.33%) |
Apr 28, 2009 | 14.35 | 15.59 | 14.35 | 15.05 | 3,014,057 | +0.31(+2.08%) |
Apr 27, 2009 | 15.65 | 15.82 | 14.25 | 14.74 | 3,538,113 | -1.71(-10.39%) |
Apr 24, 2009 | 15.36 | 16.84 | 15.18 | 16.45 | 5,006,173 | +1.20(+7.83%) |
Apr 23, 2009 | 15.09 | 15.35 | 14.50 | 15.26 | 3,963,933 | +0.32(+2.13%) |
Apr 22, 2009 | 14.62 | 15.74 | 14.42 | 14.94 | 4,400,641 | -0.17(-1.15%) |
Apr 21, 2009 | 13.45 | 15.28 | 13.21 | 15.11 | 5,811,561 | +1.48(+10.89%) |
Apr 20, 2009 | 15.01 | 15.17 | 13.49 | 13.63 | 3,773,805 | -1.77(-11.48%) |
Apr 17, 2009 | 15.58 | 15.91 | 14.92 | 15.40 | 3,269,195 | -0.25(-1.62%) |
Apr 16, 2009 | 15.14 | 16.21 | 14.28 | 15.65 | 3,507,721 | +0.54(+3.59%) |
Apr 15, 2009 | 13.73 | 15.24 | 13.51 | 15.11 | 4,144,831 | +1.29(+9.32%) |
Apr 14, 2009 | 15.49 | 15.49 | 13.72 | 13.82 | 4,795,099 | -1.85(-11.83%) |
Apr 13, 2009 | 15.42 | 16.03 | 14.94 | 15.67 | 2,975,487 | +0.02(+0.11%) |
Apr 09, 2009 | 13.96 | 15.69 | 13.80 | 15.66 | 3,985,588 | +2.23(+16.60%) |
Apr 08, 2009 | 13.18 | 13.56 | 13.05 | 13.43 | 2,707,072 | +0.42(+3.20%) |
Apr 07, 2009 | 13.81 | 14.04 | 13.00 | 13.01 | 2,503,303 | -1.25(-8.79%) |
Apr 06, 2009 | 14.56 | 14.71 | 13.63 | 14.27 | 2,654,173 | -0.57(-3.85%) |
Apr 03, 2009 | 13.54 | 14.85 | 13.30 | 14.84 | 3,081,287 | +1.16(+8.44%) |
Apr 02, 2009 | 12.76 | 13.90 | 12.76 | 13.68 | 4,130,381 | +1.14(+9.12%) |