Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.65 | 14.75 | 14.30 | 14.42 | 4,105,511 | -0.27(-1.83%) |
Jun 29, 2009 | 14.69 | 14.78 | 14.47 | 14.69 | 3,472,162 | -0.08(-0.55%) |
Jun 26, 2009 | 14.91 | 14.91 | 14.55 | 14.77 | 6,708,565 | -0.07(-0.49%) |
Jun 25, 2009 | 14.61 | 14.99 | 14.59 | 14.84 | 4,726,311 | +0.62(+4.34%) |
Jun 24, 2009 | 14.52 | 14.52 | 14.13 | 14.22 | 6,085,901 | -0.15(-1.02%) |
Jun 23, 2009 | 14.64 | 14.75 | 14.35 | 14.37 | 5,042,277 | -0.26(-1.78%) |
Jun 22, 2009 | 14.79 | 14.84 | 14.61 | 14.63 | 2,412,607 | -0.25(-1.69%) |
Jun 19, 2009 | 15.11 | 15.21 | 14.87 | 14.88 | 5,119,634 | -0.07(-0.49%) |
Jun 18, 2009 | 14.85 | 15.12 | 14.77 | 14.95 | 3,821,912 | +0.13(+0.88%) |
Jun 17, 2009 | 14.46 | 15.09 | 14.46 | 14.82 | 3,952,617 | +0.37(+2.53%) |
Jun 16, 2009 | 14.62 | 14.82 | 14.42 | 14.46 | 3,180,930 | -0.10(-0.67%) |
Jun 15, 2009 | 14.76 | 14.81 | 14.43 | 14.56 | 13,834,715 | -0.30(-2.00%) |
Jun 12, 2009 | 15.00 | 15.09 | 14.77 | 14.85 | 3,902,611 | -0.18(-1.19%) |
Jun 11, 2009 | 14.66 | 15.29 | 14.66 | 15.03 | 5,940,910 | +0.42(+2.86%) |
Jun 10, 2009 | 14.62 | 14.67 | 14.51 | 14.61 | 2,566,644 | +0.09(+0.62%) |
Jun 09, 2009 | 14.85 | 14.86 | 14.47 | 14.52 | 3,414,191 | -0.25(-1.71%) |
Jun 08, 2009 | 14.64 | 14.92 | 14.51 | 14.78 | 2,919,520 | -0.01(-0.05%) |
Jun 05, 2009 | 14.81 | 14.89 | 14.37 | 14.78 | 5,341,038 | +0.01(+0.05%) |
Jun 04, 2009 | 15.09 | 15.19 | 14.57 | 14.78 | 6,619,621 | -0.32(-2.13%) |
Jun 03, 2009 | 15.33 | 15.33 | 14.93 | 15.10 | 7,334,276 | -0.29(-1.88%) |
Jun 02, 2009 | 15.25 | 15.43 | 14.78 | 15.39 | 7,208,575 | +0.09(+0.56%) |
Jun 01, 2009 | 15.19 | 15.34 | 15.06 | 15.30 | 4,746,703 | +0.22(+1.48%) |
May 29, 2009 | 15.06 | 15.10 | 14.90 | 15.08 | 4,182,531 | +0.09(+0.62%) |
May 28, 2009 | 15.04 | 15.15 | 14.85 | 14.98 | 3,050,018 | +0.06(+0.38%) |
May 27, 2009 | 15.21 | 15.27 | 14.91 | 14.93 | 3,456,198 | -0.26(-1.74%) |
May 26, 2009 | 14.85 | 15.27 | 14.79 | 15.19 | 2,944,681 | +0.33(+2.19%) |
May 22, 2009 | 14.86 | 15.00 | 14.75 | 14.87 | 2,844,035 | +0.09(+0.58%) |
May 21, 2009 | 14.93 | 15.10 | 14.67 | 14.78 | 3,994,049 | -0.24(-1.57%) |
May 20, 2009 | 14.71 | 15.15 | 14.66 | 15.02 | 7,089,803 | +0.40(+2.75%) |
May 19, 2009 | 14.47 | 14.75 | 14.47 | 14.61 | 4,856,897 | +0.15(+1.07%) |
May 18, 2009 | 14.30 | 14.46 | 14.08 | 14.46 | 2,854,412 | +0.24(+1.69%) |
May 15, 2009 | 14.52 | 14.52 | 14.18 | 14.22 | 4,094,619 | -0.30(-2.07%) |
May 14, 2009 | 14.55 | 14.70 | 14.43 | 14.52 | 3,542,205 | +0.02(+0.11%) |
May 13, 2009 | 14.61 | 14.67 | 14.45 | 14.50 | 3,993,205 | -0.09(-0.59%) |
May 12, 2009 | 14.52 | 14.74 | 14.51 | 14.59 | 3,837,926 | +0.10(+0.67%) |
May 11, 2009 | 14.53 | 14.65 | 14.46 | 14.49 | 4,378,516 | -0.26(-1.74%) |
May 08, 2009 | 14.79 | 14.90 | 14.64 | 14.75 | 3,214,168 | -0.03(-0.22%) |
May 07, 2009 | 14.39 | 14.91 | 14.26 | 14.78 | 5,471,440 | +0.48(+3.32%) |
May 06, 2009 | 14.28 | 14.43 | 14.24 | 14.30 | 4,209,737 | +0.03(+0.23%) |
May 05, 2009 | 14.28 | 14.52 | 14.21 | 14.27 | 5,729,723 | +0.01(+0.06%) |
May 04, 2009 | 13.92 | 14.26 | 13.91 | 14.26 | 4,106,293 | +0.30(+2.18%) |
May 01, 2009 | 13.69 | 14.02 | 13.65 | 13.96 | 5,024,992 | +0.29(+2.11%) |
Apr 30, 2009 | 14.16 | 14.22 | 13.61 | 13.67 | 7,832,252 | -0.44(-3.14%) |
Apr 29, 2009 | 14.34 | 14.34 | 14.03 | 14.11 | 6,028,999 | -0.07(-0.49%) |
Apr 28, 2009 | 14.30 | 14.36 | 14.05 | 14.18 | 4,181,774 | -0.14(-0.99%) |
Apr 27, 2009 | 13.87 | 14.48 | 13.79 | 14.32 | 5,223,479 | +0.27(+1.94%) |
Apr 24, 2009 | 14.39 | 14.65 | 13.88 | 14.05 | 8,456,999 | -0.34(-2.34%) |
Apr 23, 2009 | 15.02 | 15.02 | 13.74 | 14.39 | 9,353,908 | +0.27(+1.90%) |
Apr 22, 2009 | 13.93 | 14.40 | 13.84 | 14.12 | 6,457,725 | +0.07(+0.52%) |
Apr 21, 2009 | 13.99 | 14.24 | 13.82 | 14.05 | 4,831,362 | -0.05(-0.35%) |
Apr 20, 2009 | 14.10 | 14.34 | 14.00 | 14.10 | 3,564,477 | -0.06(-0.43%) |
Apr 17, 2009 | 14.56 | 14.56 | 13.96 | 14.16 | 6,703,498 | +0.40(+2.92%) |
Apr 16, 2009 | 13.35 | 13.81 | 13.30 | 13.76 | 4,776,975 | +0.39(+2.92%) |
Apr 15, 2009 | 13.47 | 13.52 | 13.15 | 13.37 | 2,807,855 | -0.10(-0.72%) |
Apr 14, 2009 | 13.52 | 13.52 | 13.33 | 13.46 | 2,159,396 | -0.06(-0.42%) |
Apr 13, 2009 | 13.40 | 13.62 | 13.31 | 13.52 | 2,693,359 | +0.08(+0.57%) |
Apr 09, 2009 | 13.44 | 13.57 | 13.34 | 13.44 | 3,923,650 | +0.21(+1.57%) |
Apr 08, 2009 | 13.20 | 13.38 | 13.05 | 13.24 | 2,530,789 | +0.02(+0.18%) |
Apr 07, 2009 | 13.23 | 13.41 | 13.09 | 13.21 | 2,378,780 | -0.12(-0.91%) |
Apr 06, 2009 | 13.21 | 13.50 | 13.15 | 13.33 | 3,187,471 | +0.02(+0.12%) |
Apr 03, 2009 | 13.69 | 13.69 | 13.20 | 13.32 | 4,238,528 | -0.31(-2.27%) |
Apr 02, 2009 | 13.53 | 13.77 | 13.48 | 13.63 | 3,943,329 | +0.33(+2.44%) |