Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.47 | 15.70 | 14.94 | 15.08 | 1,725,975 | -0.43(-2.75%) |
Jun 29, 2009 | 15.68 | 15.72 | 15.24 | 15.51 | 2,244,457 | +0.08(+0.55%) |
Jun 26, 2009 | 16.22 | 16.32 | 15.42 | 15.42 | 10,768,884 | -0.87(-5.32%) |
Jun 25, 2009 | 16.18 | 16.46 | 16.13 | 16.29 | 1,281,686 | +0.43(+2.69%) |
Jun 24, 2009 | 15.63 | 16.13 | 15.57 | 15.86 | 846,742 | +0.38(+2.48%) |
Jun 23, 2009 | 15.36 | 15.80 | 15.30 | 15.48 | 1,427,779 | +0.17(+1.10%) |
Jun 22, 2009 | 15.53 | 15.53 | 15.05 | 15.31 | 2,170,085 | -0.37(-2.33%) |
Jun 19, 2009 | 15.89 | 15.89 | 15.54 | 15.68 | 1,232,882 | +0.08(+0.51%) |
Jun 18, 2009 | 15.77 | 15.83 | 15.42 | 15.60 | 819,310 | -0.18(-1.16%) |
Jun 17, 2009 | 15.64 | 16.07 | 15.50 | 15.78 | 975,746 | +0.07(+0.45%) |
Jun 16, 2009 | 16.15 | 16.29 | 15.66 | 15.71 | 832,792 | -0.25(-1.56%) |
Jun 15, 2009 | 16.37 | 16.44 | 15.75 | 15.96 | 1,158,877 | -0.78(-4.65%) |
Jun 12, 2009 | 17.01 | 17.01 | 16.56 | 16.74 | 1,540,934 | -0.33(-1.95%) |
Jun 11, 2009 | 16.86 | 17.35 | 16.82 | 17.07 | 1,958,343 | +0.30(+1.79%) |
Jun 10, 2009 | 16.55 | 16.85 | 16.21 | 16.77 | 3,346,902 | +0.60(+3.74%) |
Jun 09, 2009 | 15.90 | 16.27 | 15.74 | 16.16 | 1,077,506 | +0.31(+1.95%) |
Jun 08, 2009 | 15.44 | 16.01 | 15.33 | 15.85 | 2,057,668 | -0.28(-1.71%) |
Jun 05, 2009 | 16.90 | 16.95 | 15.88 | 16.13 | 2,892,272 | -0.81(-4.79%) |
Jun 04, 2009 | 16.99 | 17.21 | 16.80 | 16.94 | 1,124,864 | +0.02(+0.11%) |
Jun 03, 2009 | 17.21 | 17.42 | 16.67 | 16.92 | 1,090,224 | -0.58(-3.32%) |
Jun 02, 2009 | 17.10 | 17.72 | 17.04 | 17.50 | 1,082,419 | +0.33(+1.91%) |
Jun 01, 2009 | 17.09 | 17.47 | 16.79 | 17.18 | 1,347,809 | +0.45(+2.69%) |
May 29, 2009 | 16.43 | 16.76 | 16.22 | 16.73 | 1,184,579 | +0.32(+1.94%) |
May 28, 2009 | 16.40 | 16.52 | 15.70 | 16.41 | 979,770 | +0.21(+1.30%) |
May 27, 2009 | 16.45 | 16.81 | 16.07 | 16.20 | 1,133,757 | -0.32(-1.96%) |
May 26, 2009 | 15.71 | 16.61 | 15.51 | 16.52 | 1,066,938 | +0.53(+3.31%) |
May 22, 2009 | 16.57 | 16.65 | 15.98 | 15.99 | 916,658 | -0.38(-2.35%) |
May 21, 2009 | 16.67 | 16.67 | 16.06 | 16.37 | 1,172,384 | -0.50(-2.95%) |
May 20, 2009 | 17.09 | 17.67 | 16.80 | 16.87 | 1,204,980 | -0.10(-0.61%) |
May 19, 2009 | 16.77 | 17.25 | 16.43 | 16.97 | 1,812,850 | +0.21(+1.23%) |
May 18, 2009 | 16.07 | 16.85 | 16.03 | 16.77 | 1,223,784 | +0.82(+5.14%) |
May 15, 2009 | 16.11 | 16.34 | 15.76 | 15.95 | 1,480,147 | -0.21(-1.28%) |
May 14, 2009 | 16.35 | 16.64 | 16.11 | 16.15 | 1,366,922 | -0.07(-0.40%) |
May 13, 2009 | 16.47 | 16.47 | 16.05 | 16.22 | 1,723,838 | -0.53(-3.14%) |
May 12, 2009 | 17.42 | 17.43 | 16.32 | 16.75 | 1,533,760 | -0.49(-2.86%) |
May 11, 2009 | 17.73 | 17.75 | 17.06 | 17.24 | 1,008,548 | -1.00(-5.48%) |
May 08, 2009 | 17.79 | 18.30 | 17.56 | 18.24 | 829,942 | +0.63(+3.60%) |
May 07, 2009 | 18.38 | 18.40 | 17.43 | 17.60 | 978,573 | -0.58(-3.17%) |
May 06, 2009 | 18.16 | 18.26 | 17.73 | 18.18 | 862,707 | +0.17(+0.96%) |
May 05, 2009 | 18.39 | 18.47 | 17.81 | 18.01 | 1,080,947 | -0.52(-2.78%) |
May 04, 2009 | 18.10 | 18.52 | 17.87 | 18.52 | 902,200 | +0.82(+4.61%) |
May 01, 2009 | 17.74 | 17.98 | 17.45 | 17.71 | 845,249 | -0.17(-0.97%) |
Apr 30, 2009 | 18.43 | 18.72 | 17.77 | 17.88 | 1,237,249 | -0.35(-1.93%) |
Apr 29, 2009 | 17.28 | 18.45 | 17.25 | 18.23 | 1,647,211 | +1.17(+6.87%) |
Apr 28, 2009 | 17.06 | 17.46 | 16.86 | 17.06 | 1,321,813 | -0.27(-1.54%) |
Apr 27, 2009 | 17.60 | 17.95 | 17.19 | 17.33 | 2,171,687 | -0.54(-3.04%) |
Apr 24, 2009 | 16.72 | 18.00 | 16.61 | 17.87 | 2,641,092 | +1.10(+6.57%) |
Apr 23, 2009 | 16.33 | 16.82 | 16.06 | 16.77 | 1,948,281 | +0.45(+2.73%) |
Apr 22, 2009 | 15.26 | 17.18 | 14.85 | 16.32 | 5,974,494 | +1.88(+12.98%) |
Apr 21, 2009 | 13.88 | 14.65 | 13.80 | 14.45 | 1,829,723 | +0.47(+3.39%) |
Apr 20, 2009 | 14.89 | 14.89 | 13.88 | 13.97 | 1,458,509 | -1.24(-8.14%) |
Apr 17, 2009 | 15.14 | 15.32 | 14.80 | 15.21 | 1,599,719 | +0.30(+2.04%) |
Apr 16, 2009 | 14.53 | 15.00 | 14.31 | 14.91 | 1,407,309 | +0.57(+3.99%) |
Apr 15, 2009 | 14.11 | 14.42 | 13.82 | 14.34 | 657,857 | +0.25(+1.76%) |
Apr 14, 2009 | 14.41 | 14.56 | 13.85 | 14.09 | 958,391 | -0.57(-3.87%) |
Apr 13, 2009 | 14.74 | 14.89 | 14.27 | 14.65 | 1,760,566 | -0.15(-1.01%) |
Apr 09, 2009 | 14.15 | 14.86 | 13.92 | 14.80 | 1,692,363 | +1.07(+7.82%) |
Apr 08, 2009 | 13.58 | 13.87 | 13.51 | 13.73 | 1,093,148 | +0.21(+1.53%) |
Apr 07, 2009 | 13.60 | 13.83 | 13.48 | 13.52 | 936,793 | -0.38(-2.76%) |
Apr 06, 2009 | 14.09 | 14.16 | 13.60 | 13.91 | 1,509,487 | -0.30(-2.08%) |
Apr 03, 2009 | 13.66 | 14.24 | 13.62 | 14.20 | 1,758,194 | +0.58(+4.27%) |
Apr 02, 2009 | 12.90 | 13.92 | 12.84 | 13.62 | 1,989,299 | +1.12(+8.92%) |