Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.65 | 12.94 | 12.27 | 12.73 | 6,466,023 | -0.15(-1.16%) |
Jun 29, 2009 | 12.99 | 13.05 | 12.74 | 12.88 | 4,364,940 | +0.11(+0.86%) |
Jun 26, 2009 | 13.00 | 13.00 | 12.53 | 12.77 | 5,273,809 | -0.25(-1.92%) |
Jun 25, 2009 | 12.62 | 13.11 | 12.61 | 13.02 | 6,223,526 | +0.62(+5.00%) |
Jun 24, 2009 | 13.06 | 13.12 | 12.25 | 12.40 | 10,045,942 | -0.79(-5.99%) |
Jun 23, 2009 | 13.26 | 13.35 | 12.86 | 13.19 | 4,894,570 | +0.16(+1.23%) |
Jun 22, 2009 | 13.80 | 13.80 | 12.68 | 13.03 | 7,021,859 | -0.99(-7.06%) |
Jun 19, 2009 | 14.03 | 14.22 | 13.78 | 14.02 | 5,811,962 | +0.14(+1.01%) |
Jun 18, 2009 | 13.68 | 14.05 | 13.55 | 13.88 | 4,765,814 | +0.12(+0.87%) |
Jun 17, 2009 | 14.05 | 14.17 | 13.65 | 13.76 | 5,670,213 | -0.41(-2.89%) |
Jun 16, 2009 | 14.73 | 15.09 | 14.14 | 14.17 | 5,571,779 | -0.49(-3.38%) |
Jun 15, 2009 | 14.61 | 14.87 | 14.40 | 14.66 | 4,928,046 | -0.14(-0.91%) |
Jun 12, 2009 | 14.74 | 14.91 | 14.58 | 14.80 | 4,695,502 | -0.07(-0.47%) |
Jun 11, 2009 | 15.36 | 15.44 | 14.80 | 14.87 | 5,386,517 | -0.48(-3.13%) |
Jun 10, 2009 | 15.88 | 15.88 | 15.03 | 15.35 | 6,889,502 | -0.16(-1.03%) |
Jun 09, 2009 | 15.86 | 15.87 | 15.42 | 15.51 | 5,301,177 | -0.17(-1.08%) |
Jun 08, 2009 | 15.55 | 15.80 | 15.26 | 15.68 | 5,489,439 | +0.12(+0.77%) |
Jun 05, 2009 | 16.38 | 16.38 | 15.11 | 15.56 | 7,945,835 | -0.50(-3.11%) |
Jun 04, 2009 | 15.29 | 16.23 | 14.99 | 16.06 | 10,342,708 | +0.89(+5.87%) |
Jun 03, 2009 | 17.51 | 16.65 | 14.74 | 15.17 | 12,246,709 | -2.33(-13.31%) |
Jun 02, 2009 | 17.51 | 17.88 | 17.30 | 17.50 | 6,681,538 | -0.01(-0.06%) |
Jun 01, 2009 | 17.26 | 17.78 | 17.23 | 17.51 | 5,089,701 | +0.57(+3.36%) |
May 29, 2009 | 17.28 | 17.28 | 16.70 | 16.94 | 4,953,591 | -0.06(-0.35%) |
May 28, 2009 | 16.88 | 17.36 | 16.70 | 17.00 | 5,123,873 | +0.09(+0.53%) |
May 27, 2009 | 16.85 | 17.48 | 16.83 | 16.91 | 5,421,004 | +0.18(+1.08%) |
May 26, 2009 | 16.22 | 16.84 | 15.69 | 16.73 | 6,295,782 | +0.50(+3.08%) |
May 22, 2009 | 16.74 | 16.93 | 16.14 | 16.23 | 4,439,343 | -0.30(-1.81%) |
May 21, 2009 | 17.15 | 17.24 | 16.29 | 16.53 | 7,713,800 | -0.76(-4.40%) |
May 20, 2009 | 17.47 | 18.10 | 17.23 | 17.29 | 6,662,165 | +0.07(+0.41%) |
May 19, 2009 | 16.69 | 17.55 | 16.69 | 17.22 | 7,289,985 | +0.52(+3.11%) |
May 18, 2009 | 17.01 | 17.11 | 16.53 | 16.70 | 5,872,565 | +0.10(+0.60%) |
May 15, 2009 | 17.03 | 17.38 | 15.56 | 16.60 | 6,572,402 | -0.61(-3.54%) |
May 14, 2009 | 16.00 | 17.40 | 15.71 | 17.21 | 9,035,872 | +1.12(+6.96%) |
May 13, 2009 | 15.95 | 16.44 | 15.55 | 16.09 | 7,107,632 | -0.07(-0.43%) |
May 12, 2009 | 16.59 | 16.74 | 15.58 | 16.16 | 8,507,507 | -0.15(-0.92%) |
May 11, 2009 | 16.33 | 16.50 | 15.70 | 16.31 | 6,881,806 | -0.41(-2.45%) |
May 08, 2009 | 16.75 | 17.13 | 16.29 | 16.72 | 8,326,358 | +0.44(+2.72%) |
May 07, 2009 | 18.00 | 18.77 | 16.07 | 16.28 | 12,426,819 | -2.17(-11.78%) |
May 06, 2009 | 18.16 | 18.63 | 17.82 | 18.45 | 7,005,716 | +0.65(+3.65%) |
May 05, 2009 | 17.19 | 18.00 | 16.98 | 17.80 | 7,264,452 | +0.50(+2.89%) |
May 04, 2009 | 16.37 | 17.30 | 16.24 | 17.30 | 6,824,168 | +1.19(+7.39%) |
May 01, 2009 | 15.26 | 16.37 | 15.26 | 16.11 | 5,353,775 | +0.86(+5.64%) |
Apr 30, 2009 | 15.75 | 16.10 | 15.11 | 15.25 | 6,390,218 | -0.47(-2.99%) |
Apr 29, 2009 | 15.72 | 16.13 | 15.55 | 15.72 | 6,654,838 | +0.10(+0.64%) |
Apr 28, 2009 | 14.88 | 15.87 | 14.86 | 15.62 | 6,497,636 | +0.57(+3.79%) |
Apr 27, 2009 | 15.30 | 15.30 | 14.82 | 15.05 | 5,531,492 | -0.64(-4.08%) |
Apr 24, 2009 | 15.22 | 15.84 | 15.22 | 15.69 | 6,244,168 | +0.61(+4.05%) |
Apr 23, 2009 | 14.56 | 15.25 | 14.39 | 15.08 | 6,874,476 | +0.78(+5.45%) |
Apr 22, 2009 | 14.41 | 15.07 | 14.22 | 14.30 | 6,631,442 | -0.08(-0.56%) |
Apr 21, 2009 | 14.25 | 14.60 | 14.05 | 14.38 | 5,606,366 | +0.05(+0.35%) |
Apr 20, 2009 | 15.09 | 15.14 | 14.31 | 14.33 | 4,348,362 | -1.12(-7.25%) |
Apr 17, 2009 | 15.84 | 15.96 | 15.21 | 15.45 | 5,647,409 | -0.10(-0.64%) |
Apr 16, 2009 | 15.21 | 15.66 | 14.89 | 15.55 | 6,444,803 | +0.37(+2.44%) |
Apr 15, 2009 | 15.05 | 15.49 | 14.91 | 15.18 | 5,515,120 | +0.08(+0.53%) |
Apr 14, 2009 | 15.10 | 15.50 | 14.85 | 15.10 | 6,411,387 | -0.15(-0.98%) |
Apr 13, 2009 | 15.29 | 15.35 | 14.71 | 15.25 | 5,657,717 | -0.29(-1.87%) |
Apr 09, 2009 | 15.30 | 15.79 | 15.03 | 15.54 | 6,338,273 | +0.79(+5.36%) |
Apr 08, 2009 | 14.53 | 15.23 | 14.47 | 14.75 | 6,868,979 | +0.25(+1.72%) |
Apr 07, 2009 | 14.79 | 14.90 | 14.24 | 14.50 | 5,686,161 | -0.73(-4.79%) |
Apr 06, 2009 | 14.45 | 15.29 | 14.38 | 15.23 | 7,149,456 | +0.51(+3.46%) |
Apr 03, 2009 | 14.54 | 14.90 | 14.06 | 14.72 | 5,603,082 | +0.21(+1.45%) |
Apr 02, 2009 | 14.10 | 14.75 | 14.06 | 14.51 | 5,746,120 | +0.94(+6.93%) |