Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.75 | 13.79 | 13.45 | 13.69 | 1,664,118 | +0.00(+0.00%) |
Jun 29, 2009 | 13.55 | 13.70 | 13.46 | 13.69 | 1,511,796 | +0.13(+0.95%) |
Jun 26, 2009 | 13.51 | 13.63 | 13.39 | 13.56 | 1,592,666 | +0.04(+0.27%) |
Jun 25, 2009 | 13.28 | 13.54 | 13.11 | 13.53 | 1,626,579 | +0.12(+0.91%) |
Jun 24, 2009 | 13.48 | 13.61 | 13.31 | 13.40 | 1,636,474 | +0.02(+0.18%) |
Jun 23, 2009 | 13.40 | 13.54 | 13.29 | 13.38 | 2,188,358 | +0.06(+0.46%) |
Jun 22, 2009 | 13.78 | 13.86 | 13.31 | 13.32 | 3,055,565 | -0.59(-4.23%) |
Jun 19, 2009 | 14.05 | 14.07 | 13.55 | 13.91 | 2,425,176 | +0.02(+0.13%) |
Jun 18, 2009 | 13.79 | 14.04 | 13.72 | 13.89 | 1,910,261 | +0.16(+1.16%) |
Jun 17, 2009 | 13.97 | 14.15 | 13.70 | 13.73 | 1,867,007 | -0.46(-3.24%) |
Jun 16, 2009 | 14.41 | 14.45 | 14.19 | 14.19 | 1,777,256 | -0.19(-1.32%) |
Jun 15, 2009 | 14.52 | 14.61 | 14.31 | 14.38 | 2,139,208 | -0.23(-1.55%) |
Jun 12, 2009 | 14.62 | 14.80 | 14.52 | 14.61 | 1,158,456 | -0.10(-0.67%) |
Jun 11, 2009 | 14.63 | 14.88 | 14.54 | 14.70 | 1,189,249 | +0.09(+0.63%) |
Jun 10, 2009 | 14.84 | 14.87 | 14.51 | 14.61 | 1,416,527 | -0.10(-0.71%) |
Jun 09, 2009 | 14.73 | 14.80 | 14.61 | 14.72 | 1,357,311 | -0.07(-0.50%) |
Jun 08, 2009 | 14.65 | 14.88 | 14.51 | 14.79 | 1,651,412 | +0.01(+0.08%) |
Jun 05, 2009 | 14.89 | 14.92 | 14.48 | 14.78 | 2,936,036 | +0.01(+0.08%) |
Jun 04, 2009 | 14.40 | 14.80 | 14.35 | 14.76 | 2,197,737 | +0.39(+2.73%) |
Jun 03, 2009 | 14.48 | 14.48 | 14.24 | 14.37 | 1,579,479 | -0.13(-0.89%) |
Jun 02, 2009 | 13.81 | 14.61 | 13.80 | 14.50 | 3,331,354 | +0.47(+3.36%) |
Jun 01, 2009 | 14.05 | 14.11 | 13.60 | 14.03 | 2,609,534 | +0.18(+1.28%) |
May 29, 2009 | 13.61 | 13.92 | 13.31 | 13.85 | 2,065,493 | +0.26(+1.94%) |
May 28, 2009 | 13.55 | 13.64 | 13.27 | 13.59 | 2,141,036 | +0.28(+2.07%) |
May 27, 2009 | 13.94 | 13.94 | 13.30 | 13.31 | 2,515,379 | -0.55(-3.93%) |
May 26, 2009 | 13.45 | 13.91 | 13.37 | 13.86 | 2,352,736 | +0.30(+2.21%) |
May 22, 2009 | 13.61 | 13.80 | 13.52 | 13.56 | 1,532,427 | -0.02(-0.18%) |
May 21, 2009 | 13.50 | 13.83 | 13.44 | 13.58 | 1,808,658 | -0.09(-0.67%) |
May 20, 2009 | 14.08 | 14.38 | 13.62 | 13.67 | 1,787,807 | -0.20(-1.46%) |
May 19, 2009 | 14.00 | 14.23 | 13.82 | 13.88 | 1,856,228 | -0.34(-2.37%) |
May 18, 2009 | 13.77 | 14.26 | 13.63 | 14.21 | 2,729,152 | +0.70(+5.17%) |
May 15, 2009 | 13.90 | 13.94 | 13.52 | 13.52 | 1,852,058 | -0.45(-3.20%) |
May 14, 2009 | 13.58 | 14.04 | 13.41 | 13.96 | 2,145,999 | +0.44(+3.22%) |
May 13, 2009 | 13.60 | 14.09 | 13.48 | 13.53 | 2,844,775 | -0.53(-3.75%) |
May 12, 2009 | 14.23 | 14.45 | 13.94 | 14.05 | 3,776,895 | +0.12(+0.84%) |
May 11, 2009 | 14.73 | 14.81 | 13.92 | 13.94 | 3,398,743 | -1.21(-7.97%) |
May 08, 2009 | 14.24 | 15.18 | 14.24 | 15.14 | 3,134,269 | +1.06(+7.53%) |
May 07, 2009 | 14.39 | 14.69 | 14.05 | 14.08 | 2,624,760 | -0.36(-2.46%) |
May 06, 2009 | 14.11 | 14.53 | 13.89 | 14.44 | 3,357,824 | +0.53(+3.79%) |
May 05, 2009 | 14.09 | 14.13 | 13.61 | 13.91 | 2,696,638 | -0.21(-1.48%) |
May 04, 2009 | 13.63 | 14.31 | 13.50 | 14.12 | 4,257,570 | +0.04(+0.30%) |
May 01, 2009 | 14.71 | 14.71 | 14.03 | 14.08 | 2,231,425 | -0.59(-4.05%) |
Apr 30, 2009 | 15.79 | 15.81 | 14.64 | 14.67 | 2,656,638 | -0.97(-6.23%) |
Apr 29, 2009 | 15.18 | 15.71 | 15.03 | 15.65 | 2,309,964 | +0.81(+5.45%) |
Apr 28, 2009 | 14.75 | 15.17 | 14.62 | 14.84 | 1,538,986 | -0.03(-0.21%) |
Apr 27, 2009 | 14.83 | 15.23 | 14.73 | 14.87 | 1,939,174 | -0.21(-1.38%) |
Apr 24, 2009 | 15.29 | 15.35 | 14.77 | 15.08 | 3,341,864 | -0.17(-1.12%) |
Apr 23, 2009 | 15.19 | 15.30 | 14.71 | 15.25 | 2,437,253 | +0.21(+1.43%) |
Apr 22, 2009 | 15.51 | 15.73 | 14.95 | 15.03 | 3,188,043 | -0.74(-4.66%) |
Apr 21, 2009 | 14.64 | 15.77 | 14.50 | 15.77 | 3,368,462 | +1.07(+7.30%) |
Apr 20, 2009 | 14.88 | 15.37 | 14.70 | 14.70 | 3,531,407 | -0.88(-5.66%) |
Apr 17, 2009 | 16.22 | 16.30 | 15.48 | 15.58 | 3,686,347 | -0.76(-4.65%) |
Apr 16, 2009 | 16.50 | 16.50 | 15.87 | 16.34 | 2,160,859 | -0.02(-0.15%) |
Apr 15, 2009 | 15.06 | 16.37 | 15.06 | 16.36 | 2,293,807 | +0.86(+5.53%) |
Apr 14, 2009 | 15.94 | 16.17 | 15.48 | 15.51 | 3,012,364 | -0.86(-5.24%) |
Apr 13, 2009 | 15.56 | 16.45 | 15.41 | 16.36 | 2,918,700 | +0.53(+3.37%) |
Apr 09, 2009 | 15.21 | 15.89 | 14.83 | 15.83 | 4,312,538 | +1.02(+6.91%) |
Apr 08, 2009 | 14.67 | 14.94 | 14.52 | 14.81 | 1,903,165 | +0.25(+1.73%) |
Apr 07, 2009 | 14.70 | 14.95 | 14.54 | 14.56 | 2,994,185 | -0.42(-2.78%) |
Apr 06, 2009 | 14.89 | 15.13 | 14.70 | 14.97 | 2,899,560 | -0.13(-0.85%) |
Apr 03, 2009 | 14.88 | 15.10 | 14.45 | 15.10 | 3,080,008 | +0.30(+2.03%) |
Apr 02, 2009 | 14.90 | 15.11 | 14.58 | 14.80 | 4,395,362 | +0.27(+1.86%) |