Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.95 | 16.05 | 15.65 | 15.87 | 7,013,358 | +0.01(+0.03%) |
Jun 29, 2009 | 15.40 | 15.89 | 15.38 | 15.86 | 16,572,639 | +0.79(+5.25%) |
Jun 26, 2009 | 15.43 | 15.71 | 15.01 | 15.07 | 21,870,056 | -1.18(-7.28%) |
Jun 25, 2009 | 16.75 | 16.75 | 16.12 | 16.26 | 15,312,646 | -0.88(-5.12%) |
Jun 24, 2009 | 17.57 | 17.78 | 17.03 | 17.13 | 7,836,244 | -0.72(-4.01%) |
Jun 23, 2009 | 17.81 | 17.99 | 17.77 | 17.85 | 3,233,688 | +0.26(+1.50%) |
Jun 22, 2009 | 17.75 | 17.77 | 17.49 | 17.58 | 6,712,454 | -0.51(-2.80%) |
Jun 19, 2009 | 18.11 | 18.20 | 18.04 | 18.09 | 4,402,552 | +0.25(+1.39%) |
Jun 18, 2009 | 17.89 | 18.13 | 17.80 | 17.84 | 7,148,437 | +0.23(+1.28%) |
Jun 17, 2009 | 17.55 | 17.70 | 17.47 | 17.62 | 2,876,689 | +0.51(+2.96%) |
Jun 16, 2009 | 17.06 | 17.40 | 17.06 | 17.11 | 2,818,408 | +0.18(+1.05%) |
Jun 15, 2009 | 17.42 | 17.44 | 16.88 | 16.93 | 4,153,722 | -0.95(-5.30%) |
Jun 12, 2009 | 17.81 | 18.01 | 17.64 | 17.88 | 4,773,774 | +0.46(+2.66%) |
Jun 11, 2009 | 17.44 | 17.56 | 17.37 | 17.42 | 7,451,023 | +0.22(+1.28%) |
Jun 10, 2009 | 17.51 | 17.57 | 17.07 | 17.20 | 2,839,128 | -0.19(-1.11%) |
Jun 09, 2009 | 17.42 | 17.47 | 17.22 | 17.39 | 4,219,778 | +0.05(+0.31%) |
Jun 08, 2009 | 17.21 | 17.46 | 17.18 | 17.34 | 2,543,716 | -0.03(-0.15%) |
Jun 05, 2009 | 17.65 | 17.67 | 17.27 | 17.36 | 2,965,688 | -0.31(-1.77%) |
Jun 04, 2009 | 17.70 | 17.79 | 17.61 | 17.68 | 5,258,563 | +0.61(+3.59%) |
Jun 03, 2009 | 17.22 | 17.29 | 16.96 | 17.06 | 3,550,567 | -0.56(-3.18%) |
Jun 02, 2009 | 17.54 | 17.72 | 17.53 | 17.62 | 4,701,776 | -0.09(-0.49%) |
Jun 01, 2009 | 17.61 | 17.80 | 17.56 | 17.71 | 5,842,608 | +0.66(+3.85%) |
May 29, 2009 | 17.09 | 17.14 | 16.94 | 17.05 | 5,139,879 | +0.24(+1.44%) |
May 28, 2009 | 16.88 | 16.94 | 16.67 | 16.81 | 6,163,311 | +0.38(+2.29%) |
May 27, 2009 | 16.72 | 16.76 | 16.43 | 16.43 | 4,102,763 | -0.41(-2.43%) |
May 26, 2009 | 16.56 | 16.94 | 16.50 | 16.84 | 7,255,879 | +0.42(+2.56%) |
May 22, 2009 | 16.40 | 16.55 | 16.26 | 16.42 | 2,900,627 | -0.04(-0.23%) |
May 21, 2009 | 16.41 | 16.50 | 16.34 | 16.46 | 2,692,902 | -0.13(-0.78%) |
May 20, 2009 | 16.53 | 16.76 | 16.52 | 16.59 | 2,689,235 | +0.36(+2.19%) |
May 19, 2009 | 16.19 | 16.30 | 16.10 | 16.23 | 2,424,121 | -0.18(-1.11%) |
May 18, 2009 | 16.13 | 16.44 | 16.03 | 16.42 | 2,891,898 | +0.40(+2.49%) |
May 15, 2009 | 16.26 | 16.31 | 15.93 | 16.02 | 2,220,763 | -0.38(-2.33%) |
May 14, 2009 | 16.30 | 16.48 | 16.27 | 16.40 | 2,402,887 | -0.08(-0.49%) |
May 13, 2009 | 16.57 | 16.72 | 16.40 | 16.48 | 3,161,069 | +0.37(+2.27%) |
May 12, 2009 | 15.99 | 16.17 | 15.89 | 16.12 | 2,937,356 | +0.05(+0.30%) |
May 11, 2009 | 16.01 | 16.16 | 15.95 | 16.07 | 2,198,564 | -0.16(-0.96%) |
May 08, 2009 | 16.20 | 16.30 | 16.03 | 16.22 | 2,903,073 | +0.38(+2.41%) |
May 07, 2009 | 15.84 | 15.89 | 15.71 | 15.84 | 3,338,632 | +0.08(+0.51%) |
May 06, 2009 | 16.05 | 16.07 | 15.64 | 15.76 | 4,505,885 | +0.16(+1.00%) |
May 05, 2009 | 15.65 | 15.71 | 15.47 | 15.60 | 2,778,420 | -0.15(-0.92%) |
May 04, 2009 | 15.34 | 15.76 | 15.32 | 15.75 | 3,524,459 | +0.29(+1.84%) |
May 01, 2009 | 15.53 | 15.57 | 15.36 | 15.46 | 3,314,760 | +0.01(+0.07%) |
Apr 30, 2009 | 15.57 | 15.78 | 15.37 | 15.45 | 4,532,643 | +0.02(+0.10%) |
Apr 29, 2009 | 15.29 | 15.63 | 15.24 | 15.44 | 7,909,546 | +0.82(+5.63%) |
Apr 28, 2009 | 14.64 | 14.81 | 14.57 | 14.61 | 4,077,961 | -0.04(-0.26%) |
Apr 27, 2009 | 14.63 | 14.78 | 14.53 | 14.65 | 3,819,877 | +0.23(+1.57%) |
Apr 24, 2009 | 14.53 | 14.55 | 14.33 | 14.43 | 2,745,949 | +0.14(+0.98%) |
Apr 23, 2009 | 13.84 | 14.30 | 13.76 | 14.29 | 3,939,126 | +0.18(+1.30%) |
Apr 22, 2009 | 13.89 | 14.26 | 13.83 | 14.10 | 4,548,144 | -0.04(-0.30%) |
Apr 21, 2009 | 13.93 | 14.18 | 13.85 | 14.15 | 3,420,511 | +0.07(+0.50%) |
Apr 20, 2009 | 14.18 | 14.28 | 14.04 | 14.08 | 3,910,153 | -0.80(-5.35%) |
Apr 17, 2009 | 14.66 | 14.99 | 14.66 | 14.87 | 3,877,807 | -0.06(-0.40%) |
Apr 16, 2009 | 14.75 | 15.02 | 14.67 | 14.93 | 2,757,561 | +0.16(+1.09%) |
Apr 15, 2009 | 14.60 | 14.80 | 14.57 | 14.77 | 2,352,865 | +0.21(+1.44%) |
Apr 14, 2009 | 14.53 | 14.65 | 14.45 | 14.56 | 3,444,312 | -0.44(-2.91%) |
Apr 13, 2009 | 14.75 | 15.04 | 14.75 | 15.00 | 2,005,606 | +0.19(+1.31%) |
Apr 09, 2009 | 14.95 | 14.96 | 14.71 | 14.80 | 2,000,709 | -0.11(-0.72%) |
Apr 08, 2009 | 14.84 | 15.08 | 14.82 | 14.91 | 3,590,700 | +0.08(+0.54%) |
Apr 07, 2009 | 14.95 | 14.99 | 14.81 | 14.83 | 2,664,684 | -0.09(-0.58%) |
Apr 06, 2009 | 14.79 | 14.95 | 14.72 | 14.92 | 3,023,472 | -0.06(-0.40%) |
Apr 03, 2009 | 15.10 | 15.16 | 14.85 | 14.97 | 2,676,397 | -0.41(-2.66%) |
Apr 02, 2009 | 15.29 | 15.63 | 15.21 | 15.38 | 3,223,634 | +0.32(+2.14%) |