Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.20 | 15.30 | 14.92 | 15.12 | 7,358,724 | +0.01(+0.03%) |
Jun 29, 2009 | 14.68 | 15.14 | 14.66 | 15.12 | 17,388,742 | +0.75(+5.25%) |
Jun 26, 2009 | 14.71 | 14.97 | 14.31 | 14.36 | 22,947,026 | -1.13(-7.28%) |
Jun 25, 2009 | 15.96 | 15.96 | 15.36 | 15.49 | 16,066,702 | -0.84(-5.12%) |
Jun 24, 2009 | 16.74 | 16.95 | 16.23 | 16.33 | 8,222,132 | -0.68(-4.01%) |
Jun 23, 2009 | 16.97 | 17.15 | 16.93 | 17.01 | 3,392,928 | +0.25(+1.50%) |
Jun 22, 2009 | 16.92 | 16.94 | 16.67 | 16.76 | 7,043,003 | -0.48(-2.80%) |
Jun 19, 2009 | 17.26 | 17.35 | 17.20 | 17.24 | 4,619,352 | +0.24(+1.39%) |
Jun 18, 2009 | 17.05 | 17.28 | 16.96 | 17.01 | 7,500,455 | +0.22(+1.28%) |
Jun 17, 2009 | 16.73 | 16.87 | 16.65 | 16.79 | 3,018,349 | +0.48(+2.96%) |
Jun 16, 2009 | 16.26 | 16.58 | 16.26 | 16.31 | 2,957,198 | +0.17(+1.05%) |
Jun 15, 2009 | 16.61 | 16.62 | 16.09 | 16.14 | 4,358,268 | -0.90(-5.30%) |
Jun 12, 2009 | 16.97 | 17.16 | 16.82 | 17.04 | 5,008,854 | +0.44(+2.66%) |
Jun 11, 2009 | 16.62 | 16.74 | 16.56 | 16.60 | 7,817,941 | +0.21(+1.28%) |
Jun 10, 2009 | 16.69 | 16.74 | 16.27 | 16.39 | 2,978,938 | -0.18(-1.11%) |
Jun 09, 2009 | 16.60 | 16.65 | 16.41 | 16.57 | 4,427,577 | +0.05(+0.31%) |
Jun 08, 2009 | 16.40 | 16.64 | 16.37 | 16.52 | 2,668,979 | -0.03(-0.16%) |
Jun 05, 2009 | 16.82 | 16.84 | 16.46 | 16.55 | 3,111,730 | -0.30(-1.77%) |
Jun 04, 2009 | 16.87 | 16.96 | 16.78 | 16.85 | 5,517,516 | +0.58(+3.59%) |
Jun 03, 2009 | 16.41 | 16.48 | 16.16 | 16.26 | 3,725,411 | -0.53(-3.18%) |
Jun 02, 2009 | 16.71 | 16.89 | 16.70 | 16.80 | 4,933,310 | -0.08(-0.49%) |
Jun 01, 2009 | 16.79 | 16.96 | 16.74 | 16.88 | 6,130,321 | +0.63(+3.85%) |
May 29, 2009 | 16.29 | 16.34 | 16.14 | 16.25 | 5,392,987 | +0.23(+1.44%) |
May 28, 2009 | 16.09 | 16.15 | 15.89 | 16.02 | 6,466,817 | +0.36(+2.29%) |
May 27, 2009 | 15.94 | 15.97 | 15.66 | 15.66 | 4,304,800 | -0.39(-2.43%) |
May 26, 2009 | 15.78 | 16.15 | 15.72 | 16.05 | 7,613,188 | +0.40(+2.56%) |
May 22, 2009 | 15.63 | 15.77 | 15.49 | 15.65 | 3,043,466 | -0.04(-0.23%) |
May 21, 2009 | 15.64 | 15.73 | 15.58 | 15.69 | 2,825,511 | -0.12(-0.78%) |
May 20, 2009 | 15.75 | 15.97 | 15.74 | 15.81 | 2,821,664 | +0.34(+2.19%) |
May 19, 2009 | 15.43 | 15.54 | 15.35 | 15.47 | 2,543,495 | -0.17(-1.11%) |
May 18, 2009 | 15.37 | 15.67 | 15.28 | 15.65 | 3,034,307 | +0.38(+2.49%) |
May 15, 2009 | 15.50 | 15.54 | 15.18 | 15.27 | 2,330,123 | -0.36(-2.33%) |
May 14, 2009 | 15.53 | 15.70 | 15.51 | 15.63 | 2,521,215 | -0.08(-0.49%) |
May 13, 2009 | 15.80 | 15.93 | 15.63 | 15.71 | 3,316,733 | +0.35(+2.27%) |
May 12, 2009 | 15.24 | 15.41 | 15.15 | 15.36 | 3,082,003 | +0.05(+0.30%) |
May 11, 2009 | 15.26 | 15.41 | 15.20 | 15.31 | 2,306,831 | -0.15(-0.96%) |
May 08, 2009 | 15.44 | 15.53 | 15.28 | 15.46 | 3,046,032 | +0.36(+2.41%) |
May 07, 2009 | 15.10 | 15.15 | 14.97 | 15.10 | 3,503,040 | +0.08(+0.51%) |
May 06, 2009 | 15.29 | 15.32 | 14.91 | 15.02 | 4,727,773 | +0.15(+1.00%) |
May 05, 2009 | 14.91 | 14.97 | 14.74 | 14.87 | 2,915,241 | -0.14(-0.92%) |
May 04, 2009 | 14.62 | 15.02 | 14.60 | 15.01 | 3,698,018 | +0.27(+1.84%) |
May 01, 2009 | 14.81 | 14.84 | 14.64 | 14.74 | 3,477,993 | +0.01(+0.07%) |
Apr 30, 2009 | 14.84 | 15.04 | 14.65 | 14.73 | 4,755,849 | +0.02(+0.10%) |
Apr 29, 2009 | 14.57 | 14.90 | 14.52 | 14.71 | 8,299,044 | +0.78(+5.63%) |
Apr 28, 2009 | 13.95 | 14.11 | 13.88 | 13.93 | 4,278,776 | -0.04(-0.26%) |
Apr 27, 2009 | 13.94 | 14.09 | 13.85 | 13.96 | 4,007,983 | +0.22(+1.57%) |
Apr 24, 2009 | 13.85 | 13.87 | 13.66 | 13.75 | 2,881,171 | +0.13(+0.98%) |
Apr 23, 2009 | 13.19 | 13.63 | 13.11 | 13.62 | 4,133,104 | +0.17(+1.30%) |
Apr 22, 2009 | 13.24 | 13.60 | 13.18 | 13.44 | 4,772,113 | -0.04(-0.30%) |
Apr 21, 2009 | 13.28 | 13.52 | 13.20 | 13.48 | 3,588,951 | +0.07(+0.50%) |
Apr 20, 2009 | 13.51 | 13.61 | 13.38 | 13.42 | 4,102,704 | -0.76(-5.35%) |
Apr 17, 2009 | 13.97 | 14.29 | 13.97 | 14.17 | 4,068,765 | -0.06(-0.40%) |
Apr 16, 2009 | 14.06 | 14.31 | 13.98 | 14.23 | 2,893,354 | +0.15(+1.09%) |
Apr 15, 2009 | 13.91 | 14.10 | 13.89 | 14.08 | 2,468,730 | +0.20(+1.44%) |
Apr 14, 2009 | 13.85 | 13.96 | 13.77 | 13.88 | 3,613,924 | -0.42(-2.91%) |
Apr 13, 2009 | 14.06 | 14.34 | 14.06 | 14.29 | 2,104,370 | +0.18(+1.31%) |
Apr 09, 2009 | 14.25 | 14.26 | 14.02 | 14.11 | 2,099,232 | -0.10(-0.72%) |
Apr 08, 2009 | 14.14 | 14.37 | 14.12 | 14.21 | 3,767,520 | +0.08(+0.54%) |
Apr 07, 2009 | 14.25 | 14.29 | 14.11 | 14.13 | 2,795,903 | -0.08(-0.58%) |
Apr 06, 2009 | 14.10 | 14.25 | 14.03 | 14.22 | 3,172,360 | -0.06(-0.40%) |
Apr 03, 2009 | 14.40 | 14.45 | 14.15 | 14.27 | 2,808,194 | -0.39(-2.66%) |
Apr 02, 2009 | 14.57 | 14.89 | 14.50 | 14.66 | 3,382,378 | +0.31(+2.14%) |