Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.31 | 17.35 | 17.02 | 17.17 | 3,033,182 | -0.06(-0.37%) |
Jun 29, 2009 | 17.09 | 17.26 | 16.99 | 17.23 | 2,867,895 | -0.16(-0.92%) |
Jun 26, 2009 | 17.31 | 17.43 | 17.14 | 17.39 | 3,908,083 | +0.14(+0.79%) |
Jun 25, 2009 | 17.07 | 17.31 | 17.04 | 17.26 | 5,626,295 | -0.30(-1.69%) |
Jun 24, 2009 | 17.72 | 17.83 | 17.45 | 17.55 | 2,889,901 | -0.13(-0.74%) |
Jun 23, 2009 | 17.70 | 17.72 | 17.57 | 17.68 | 3,444,859 | +0.34(+1.99%) |
Jun 22, 2009 | 17.60 | 17.61 | 17.28 | 17.34 | 2,918,119 | -0.40(-2.25%) |
Jun 19, 2009 | 17.83 | 17.90 | 17.66 | 17.74 | 3,371,941 | +0.07(+0.38%) |
Jun 18, 2009 | 17.58 | 17.83 | 17.53 | 17.67 | 3,416,415 | -0.04(-0.25%) |
Jun 17, 2009 | 17.59 | 17.78 | 17.56 | 17.71 | 4,457,504 | +0.19(+1.11%) |
Jun 16, 2009 | 17.70 | 17.76 | 17.49 | 17.52 | 3,858,872 | +0.19(+1.12%) |
Jun 15, 2009 | 17.59 | 17.59 | 17.24 | 17.32 | 3,752,354 | -0.44(-2.46%) |
Jun 12, 2009 | 17.61 | 17.93 | 17.55 | 17.76 | 7,289,861 | +0.75(+4.40%) |
Jun 11, 2009 | 16.88 | 17.15 | 16.35 | 17.01 | 4,769,140 | +0.67(+4.07%) |
Jun 10, 2009 | 16.59 | 16.61 | 16.20 | 16.35 | 2,796,527 | -0.03(-0.21%) |
Jun 09, 2009 | 16.45 | 16.45 | 16.24 | 16.38 | 3,305,951 | +0.20(+1.23%) |
Jun 08, 2009 | 16.00 | 16.22 | 15.96 | 16.18 | 3,586,298 | +0.14(+0.85%) |
Jun 05, 2009 | 16.32 | 16.32 | 15.98 | 16.05 | 3,808,292 | -0.16(-0.99%) |
Jun 04, 2009 | 16.22 | 16.33 | 16.09 | 16.21 | 2,722,640 | +0.04(+0.24%) |
Jun 03, 2009 | 16.28 | 16.31 | 16.09 | 16.17 | 4,870,598 | -0.33(-2.00%) |
Jun 02, 2009 | 16.34 | 16.58 | 16.32 | 16.50 | 3,412,568 | -0.12(-0.73%) |
Jun 01, 2009 | 16.60 | 16.77 | 16.54 | 16.62 | 2,934,583 | +0.24(+1.48%) |
May 29, 2009 | 16.44 | 16.47 | 16.24 | 16.38 | 3,554,471 | +0.10(+0.63%) |
May 28, 2009 | 16.42 | 16.44 | 16.15 | 16.27 | 4,015,125 | -0.10(-0.62%) |
May 27, 2009 | 16.43 | 16.57 | 16.31 | 16.38 | 5,063,876 | -0.03(-0.18%) |
May 26, 2009 | 16.14 | 16.49 | 16.13 | 16.41 | 6,464,754 | +0.31(+1.93%) |
May 22, 2009 | 16.21 | 16.26 | 16.07 | 16.09 | 4,960,572 | -0.09(-0.54%) |
May 21, 2009 | 16.12 | 16.29 | 16.03 | 16.18 | 7,046,506 | +0.20(+1.28%) |
May 20, 2009 | 16.12 | 16.15 | 15.95 | 15.98 | 6,128,547 | +0.17(+1.04%) |
May 19, 2009 | 15.89 | 15.91 | 15.77 | 15.81 | 7,458,454 | +0.07(+0.46%) |
May 18, 2009 | 15.66 | 15.76 | 15.51 | 15.74 | 5,281,943 | +0.30(+1.95%) |
May 15, 2009 | 15.66 | 15.69 | 15.35 | 15.44 | 5,624,862 | -0.19(-1.21%) |
May 14, 2009 | 15.63 | 15.74 | 15.55 | 15.63 | 8,216,351 | +0.22(+1.45%) |
May 13, 2009 | 15.79 | 15.82 | 15.37 | 15.40 | 5,872,522 | -0.14(-0.91%) |
May 12, 2009 | 15.51 | 15.65 | 15.38 | 15.55 | 7,357,624 | +0.51(+3.43%) |
May 11, 2009 | 15.03 | 15.14 | 14.95 | 15.03 | 3,897,685 | +0.01(+0.10%) |
May 08, 2009 | 15.04 | 15.05 | 14.93 | 15.02 | 5,902,518 | +0.08(+0.52%) |
May 07, 2009 | 14.96 | 15.05 | 14.84 | 14.94 | 4,645,959 | -0.15(-0.97%) |
May 06, 2009 | 15.23 | 15.25 | 14.91 | 15.08 | 5,339,900 | +0.24(+1.60%) |
May 05, 2009 | 14.93 | 15.01 | 14.75 | 14.85 | 3,719,823 | -0.19(-1.26%) |
May 04, 2009 | 14.98 | 15.07 | 14.77 | 15.04 | 4,742,165 | +0.17(+1.11%) |
May 01, 2009 | 14.97 | 14.97 | 14.79 | 14.87 | 3,932,871 | -0.07(-0.49%) |
Apr 30, 2009 | 15.19 | 15.22 | 14.87 | 14.94 | 6,516,995 | -0.04(-0.29%) |
Apr 29, 2009 | 14.89 | 15.03 | 14.79 | 14.99 | 7,424,091 | +0.13(+0.88%) |
Apr 28, 2009 | 15.19 | 15.30 | 14.84 | 14.86 | 11,468,538 | -0.48(-3.11%) |
Apr 27, 2009 | 15.00 | 15.51 | 14.92 | 15.33 | 24,621,218 | +1.08(+7.57%) |
Apr 24, 2009 | 14.30 | 14.39 | 14.14 | 14.25 | 4,800,843 | +0.11(+0.79%) |
Apr 23, 2009 | 14.04 | 14.18 | 13.93 | 14.14 | 6,406,875 | -0.09(-0.61%) |
Apr 22, 2009 | 14.45 | 14.52 | 14.21 | 14.23 | 7,208,748 | -0.77(-5.12%) |
Apr 21, 2009 | 14.55 | 15.04 | 14.54 | 15.00 | 4,531,195 | +0.40(+2.73%) |
Apr 20, 2009 | 14.72 | 14.83 | 14.55 | 14.60 | 6,348,882 | -0.26(-1.77%) |
Apr 17, 2009 | 14.98 | 15.02 | 14.80 | 14.86 | 4,489,816 | -0.11(-0.75%) |
Apr 16, 2009 | 14.90 | 15.02 | 14.82 | 14.97 | 4,870,637 | -0.00(-0.03%) |
Apr 15, 2009 | 14.85 | 14.99 | 14.78 | 14.98 | 5,142,888 | +0.36(+2.46%) |
Apr 14, 2009 | 14.60 | 14.63 | 14.53 | 14.62 | 7,284,108 | +0.08(+0.53%) |
Apr 13, 2009 | 14.40 | 14.69 | 14.40 | 14.54 | 4,787,650 | +0.14(+0.98%) |
Apr 09, 2009 | 14.42 | 14.44 | 14.29 | 14.40 | 4,379,735 | -0.20(-1.40%) |
Apr 08, 2009 | 14.65 | 14.72 | 14.46 | 14.60 | 3,157,952 | -0.09(-0.63%) |
Apr 07, 2009 | 14.88 | 14.88 | 14.63 | 14.70 | 5,402,320 | -0.05(-0.36%) |
Apr 06, 2009 | 14.84 | 15.05 | 14.66 | 14.75 | 4,587,610 | -0.36(-2.41%) |
Apr 03, 2009 | 15.27 | 15.31 | 14.97 | 15.11 | 2,572,167 | -0.16(-1.02%) |
Apr 02, 2009 | 15.09 | 15.44 | 15.08 | 15.27 | 4,074,600 | +0.17(+1.13%) |