Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.32 | 14.59 | 14.06 | 14.20 | 1,237,480 | -0.19(-1.29%) |
Jun 29, 2009 | 14.25 | 14.52 | 14.05 | 14.39 | 1,228,423 | +0.18(+1.26%) |
Jun 26, 2009 | 14.14 | 14.42 | 13.96 | 14.21 | 1,587,016 | +0.03(+0.19%) |
Jun 25, 2009 | 14.16 | 14.31 | 14.01 | 14.18 | 884,696 | +0.27(+1.93%) |
Jun 24, 2009 | 13.95 | 14.16 | 13.62 | 13.92 | 1,970,569 | +0.07(+0.50%) |
Jun 23, 2009 | 14.30 | 14.31 | 13.75 | 13.85 | 1,212,662 | -0.43(-2.99%) |
Jun 22, 2009 | 14.59 | 14.69 | 14.26 | 14.27 | 2,051,131 | -0.51(-3.45%) |
Jun 19, 2009 | 15.27 | 15.37 | 14.76 | 14.78 | 1,542,341 | -0.39(-2.59%) |
Jun 18, 2009 | 15.22 | 15.42 | 14.87 | 15.18 | 878,768 | -0.11(-0.72%) |
Jun 17, 2009 | 15.09 | 15.54 | 14.68 | 15.29 | 1,358,317 | +0.13(+0.86%) |
Jun 16, 2009 | 15.53 | 15.67 | 15.04 | 15.15 | 1,014,223 | -0.41(-2.61%) |
Jun 15, 2009 | 15.85 | 15.86 | 15.42 | 15.56 | 1,269,223 | -0.50(-3.09%) |
Jun 12, 2009 | 15.77 | 16.13 | 15.51 | 16.06 | 1,098,771 | +0.22(+1.39%) |
Jun 11, 2009 | 16.76 | 16.76 | 15.79 | 15.84 | 1,761,332 | -0.41(-2.54%) |
Jun 10, 2009 | 16.97 | 17.05 | 16.21 | 16.25 | 1,841,174 | -0.67(-3.99%) |
Jun 09, 2009 | 16.84 | 17.16 | 16.74 | 16.92 | 1,366,137 | +0.13(+0.78%) |
Jun 08, 2009 | 16.82 | 16.91 | 16.55 | 16.79 | 1,742,110 | -0.21(-1.25%) |
Jun 05, 2009 | 17.48 | 17.70 | 16.86 | 17.01 | 2,022,720 | -0.37(-2.14%) |
Jun 04, 2009 | 17.92 | 18.16 | 17.23 | 17.38 | 2,041,184 | -0.52(-2.92%) |
Jun 03, 2009 | 18.03 | 18.56 | 17.63 | 17.90 | 2,025,894 | -0.54(-2.90%) |
Jun 02, 2009 | 18.03 | 18.56 | 17.94 | 18.44 | 1,737,546 | +0.43(+2.36%) |
Jun 01, 2009 | 17.20 | 18.14 | 17.20 | 18.01 | 996,946 | +1.00(+5.87%) |
May 29, 2009 | 17.20 | 17.28 | 16.71 | 17.01 | 1,199,563 | +0.01(+0.04%) |
May 28, 2009 | 17.71 | 17.90 | 16.75 | 17.01 | 1,795,531 | -0.50(-2.83%) |
May 27, 2009 | 17.90 | 18.32 | 17.45 | 17.50 | 2,122,667 | -0.52(-2.90%) |
May 26, 2009 | 17.25 | 18.23 | 17.07 | 18.03 | 2,574,646 | +0.73(+4.22%) |
May 22, 2009 | 17.07 | 17.66 | 17.01 | 17.30 | 1,917,353 | +0.36(+2.11%) |
May 21, 2009 | 17.54 | 17.83 | 16.50 | 16.94 | 4,329,145 | +0.49(+2.97%) |
May 20, 2009 | 16.64 | 17.23 | 16.21 | 16.45 | 1,827,917 | +0.05(+0.29%) |
May 19, 2009 | 16.13 | 16.67 | 15.82 | 16.40 | 1,647,302 | +0.27(+1.66%) |
May 18, 2009 | 15.53 | 16.16 | 15.48 | 16.13 | 1,208,603 | +0.70(+4.50%) |
May 15, 2009 | 15.35 | 16.01 | 15.13 | 15.44 | 1,292,591 | +0.13(+0.86%) |
May 14, 2009 | 15.30 | 15.78 | 15.02 | 15.31 | 1,166,676 | +0.09(+0.59%) |
May 13, 2009 | 15.82 | 15.85 | 15.13 | 15.22 | 1,335,488 | -1.01(-6.20%) |
May 12, 2009 | 16.36 | 16.57 | 15.60 | 16.22 | 1,173,384 | -0.08(-0.46%) |
May 11, 2009 | 16.51 | 16.60 | 15.95 | 16.30 | 913,010 | -0.47(-2.79%) |
May 08, 2009 | 16.86 | 17.32 | 16.36 | 16.77 | 1,025,653 | +0.01(+0.08%) |
May 07, 2009 | 17.59 | 17.83 | 16.56 | 16.75 | 1,436,765 | -0.52(-3.03%) |
May 06, 2009 | 18.25 | 18.26 | 16.86 | 17.28 | 1,527,561 | -0.61(-3.43%) |
May 05, 2009 | 18.25 | 18.31 | 17.56 | 17.89 | 1,213,009 | -0.50(-2.70%) |
May 04, 2009 | 17.82 | 18.54 | 17.64 | 18.38 | 1,427,387 | +0.76(+4.34%) |
May 01, 2009 | 18.10 | 18.15 | 17.26 | 17.62 | 1,844,642 | -0.36(-2.03%) |
Apr 30, 2009 | 17.84 | 18.15 | 17.48 | 17.98 | 1,405,159 | +0.21(+1.16%) |
Apr 29, 2009 | 18.01 | 18.41 | 17.61 | 17.78 | 1,182,167 | -0.18(-1.00%) |
Apr 28, 2009 | 17.56 | 18.27 | 17.47 | 17.96 | 875,166 | +0.25(+1.40%) |
Apr 27, 2009 | 17.71 | 18.21 | 17.41 | 17.71 | 947,277 | -0.28(-1.57%) |
Apr 24, 2009 | 17.35 | 18.22 | 17.16 | 17.99 | 1,545,805 | +0.66(+3.81%) |
Apr 23, 2009 | 17.12 | 17.70 | 16.40 | 17.33 | 2,345,972 | +0.10(+0.60%) |
Apr 22, 2009 | 15.99 | 17.50 | 15.87 | 17.23 | 2,939,959 | +1.04(+6.42%) |
Apr 21, 2009 | 15.72 | 16.24 | 15.57 | 16.19 | 1,411,535 | +0.25(+1.60%) |
Apr 20, 2009 | 16.04 | 16.10 | 15.65 | 15.93 | 1,540,315 | -0.41(-2.49%) |
Apr 17, 2009 | 15.85 | 16.44 | 15.54 | 16.34 | 1,314,783 | +0.54(+3.44%) |
Apr 16, 2009 | 15.00 | 15.87 | 15.00 | 15.79 | 981,780 | +0.71(+4.70%) |
Apr 15, 2009 | 15.06 | 15.46 | 14.79 | 15.09 | 1,043,693 | -0.03(-0.18%) |
Apr 14, 2009 | 15.64 | 15.64 | 15.01 | 15.11 | 1,099,063 | -0.62(-3.94%) |
Apr 13, 2009 | 15.84 | 15.95 | 15.49 | 15.73 | 1,168,531 | -0.19(-1.21%) |
Apr 09, 2009 | 15.54 | 16.01 | 15.44 | 15.93 | 1,469,904 | +0.47(+3.03%) |
Apr 08, 2009 | 15.45 | 15.90 | 15.30 | 15.46 | 1,293,750 | +0.23(+1.54%) |
Apr 07, 2009 | 15.71 | 15.80 | 15.14 | 15.22 | 1,061,373 | -0.65(-4.08%) |
Apr 06, 2009 | 15.85 | 15.97 | 15.59 | 15.87 | 1,159,426 | -0.08(-0.52%) |
Apr 03, 2009 | 15.51 | 16.06 | 15.29 | 15.95 | 1,885,410 | +0.53(+3.44%) |
Apr 02, 2009 | 15.29 | 15.62 | 15.07 | 15.42 | 2,813,457 | +0.48(+3.23%) |