Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.86 | 15.96 | 15.58 | 15.61 | 2,466,105 | -0.23(-1.45%) |
Jun 29, 2009 | 15.58 | 15.89 | 15.40 | 15.84 | 2,021,948 | +0.11(+0.70%) |
Jun 26, 2009 | 15.27 | 15.84 | 15.27 | 15.73 | 1,853,380 | +0.30(+1.96%) |
Jun 25, 2009 | 15.18 | 15.59 | 14.83 | 15.42 | 2,789,207 | +0.49(+3.26%) |
Jun 24, 2009 | 14.96 | 15.21 | 14.87 | 14.94 | 3,195,006 | +0.15(+0.99%) |
Jun 23, 2009 | 14.96 | 15.06 | 14.75 | 14.79 | 2,661,915 | -0.10(-0.68%) |
Jun 22, 2009 | 15.37 | 15.41 | 14.89 | 14.89 | 1,760,834 | -0.58(-3.74%) |
Jun 19, 2009 | 15.61 | 15.67 | 15.46 | 15.47 | 2,681,320 | +0.00(+0.00%) |
Jun 18, 2009 | 15.61 | 15.74 | 15.45 | 15.47 | 2,626,157 | -0.09(-0.59%) |
Jun 17, 2009 | 15.53 | 15.83 | 15.41 | 15.56 | 2,716,623 | -0.10(-0.64%) |
Jun 16, 2009 | 15.98 | 16.04 | 15.60 | 15.66 | 2,168,721 | -0.25(-1.56%) |
Jun 15, 2009 | 15.90 | 16.14 | 15.78 | 15.91 | 2,294,794 | -0.28(-1.70%) |
Jun 12, 2009 | 16.09 | 16.27 | 15.91 | 16.18 | 1,597,691 | -0.14(-0.84%) |
Jun 11, 2009 | 15.88 | 16.39 | 15.81 | 16.32 | 1,808,619 | +0.37(+2.30%) |
Jun 10, 2009 | 16.34 | 16.39 | 15.80 | 15.95 | 2,901,606 | -0.24(-1.47%) |
Jun 09, 2009 | 16.29 | 16.88 | 15.74 | 16.19 | 4,343,900 | -0.05(-0.28%) |
Jun 08, 2009 | 15.76 | 16.35 | 15.69 | 16.24 | 3,434,492 | +0.33(+2.08%) |
Jun 05, 2009 | 15.69 | 15.92 | 15.31 | 15.91 | 4,419,153 | +0.30(+1.94%) |
Jun 04, 2009 | 15.90 | 15.90 | 15.52 | 15.61 | 2,632,633 | +0.04(+0.24%) |
Jun 03, 2009 | 16.44 | 16.49 | 15.47 | 15.57 | 6,025,127 | -0.95(-5.73%) |
Jun 02, 2009 | 16.39 | 16.93 | 16.39 | 16.51 | 2,525,262 | -0.19(-1.15%) |
Jun 01, 2009 | 16.63 | 16.98 | 16.53 | 16.71 | 2,056,708 | +0.39(+2.36%) |
May 29, 2009 | 16.18 | 16.51 | 16.12 | 16.32 | 3,733,587 | +0.20(+1.25%) |
May 28, 2009 | 15.96 | 16.22 | 15.87 | 16.12 | 2,605,425 | +0.19(+1.21%) |
May 27, 2009 | 16.12 | 16.34 | 15.83 | 15.93 | 3,446,269 | -0.19(-1.20%) |
May 26, 2009 | 15.62 | 16.23 | 15.62 | 16.12 | 3,341,705 | +0.67(+4.37%) |
May 22, 2009 | 15.30 | 15.61 | 15.22 | 15.45 | 1,866,948 | +0.21(+1.39%) |
May 21, 2009 | 15.36 | 15.54 | 15.05 | 15.23 | 2,196,895 | -0.37(-2.38%) |
May 20, 2009 | 15.68 | 15.93 | 15.58 | 15.60 | 3,726,447 | -0.09(-0.56%) |
May 19, 2009 | 15.41 | 15.93 | 15.30 | 15.69 | 1,983,816 | +0.18(+1.14%) |
May 18, 2009 | 14.98 | 15.56 | 14.96 | 15.52 | 1,557,951 | +0.57(+3.78%) |
May 15, 2009 | 14.99 | 15.18 | 14.71 | 14.95 | 2,383,400 | -0.05(-0.35%) |
May 14, 2009 | 14.67 | 15.02 | 14.64 | 15.00 | 2,064,913 | +0.31(+2.10%) |
May 13, 2009 | 14.41 | 14.81 | 14.17 | 14.70 | 3,732,435 | -0.15(-1.01%) |
May 12, 2009 | 15.03 | 15.22 | 14.52 | 14.85 | 2,668,235 | -0.35(-2.32%) |
May 11, 2009 | 15.23 | 15.45 | 15.07 | 15.20 | 2,240,161 | -0.33(-2.10%) |
May 08, 2009 | 15.50 | 15.69 | 15.16 | 15.53 | 2,520,168 | +0.41(+2.69%) |
May 07, 2009 | 15.89 | 16.31 | 14.75 | 15.12 | 5,336,683 | -0.64(-4.04%) |
May 06, 2009 | 15.38 | 15.83 | 15.04 | 15.75 | 2,749,415 | +0.66(+4.39%) |
May 05, 2009 | 14.74 | 15.14 | 14.39 | 15.09 | 2,220,461 | +0.32(+2.15%) |
May 04, 2009 | 13.93 | 14.88 | 13.88 | 14.77 | 3,340,015 | +0.86(+6.15%) |
May 01, 2009 | 13.81 | 14.10 | 13.68 | 13.92 | 1,197,646 | +0.25(+1.81%) |
Apr 30, 2009 | 13.95 | 14.52 | 13.61 | 13.67 | 3,770,612 | -0.50(-3.55%) |
Apr 29, 2009 | 13.63 | 14.27 | 13.53 | 14.17 | 2,839,653 | +0.63(+4.63%) |
Apr 28, 2009 | 13.35 | 13.61 | 12.97 | 13.55 | 2,949,864 | +0.27(+2.00%) |
Apr 27, 2009 | 14.19 | 14.19 | 13.19 | 13.28 | 5,311,828 | -1.08(-7.50%) |
Apr 24, 2009 | 14.31 | 14.66 | 14.16 | 14.36 | 1,974,217 | +0.09(+0.62%) |
Apr 23, 2009 | 14.23 | 14.66 | 14.09 | 14.27 | 3,318,457 | -0.12(-0.86%) |
Apr 22, 2009 | 14.17 | 14.70 | 14.09 | 14.39 | 2,501,032 | +0.27(+1.88%) |
Apr 21, 2009 | 13.94 | 14.24 | 13.71 | 14.13 | 2,727,659 | +0.23(+1.65%) |
Apr 20, 2009 | 14.21 | 14.61 | 13.81 | 13.90 | 2,686,807 | -0.71(-4.84%) |
Apr 17, 2009 | 14.84 | 14.84 | 14.50 | 14.61 | 2,868,657 | -0.19(-1.31%) |
Apr 16, 2009 | 14.65 | 15.01 | 14.40 | 14.80 | 3,683,755 | -0.33(-2.16%) |
Apr 15, 2009 | 14.54 | 15.13 | 14.17 | 15.13 | 4,468,921 | +0.69(+4.77%) |
Apr 14, 2009 | 14.47 | 14.63 | 14.14 | 14.44 | 3,626,870 | +0.04(+0.31%) |
Apr 13, 2009 | 14.14 | 14.51 | 13.90 | 14.39 | 3,156,525 | +0.07(+0.49%) |
Apr 09, 2009 | 13.89 | 14.34 | 13.58 | 14.32 | 2,719,444 | +0.88(+6.57%) |
Apr 08, 2009 | 13.52 | 13.72 | 13.26 | 13.44 | 2,971,994 | +0.19(+1.40%) |
Apr 07, 2009 | 13.16 | 13.47 | 13.08 | 13.26 | 2,563,907 | -0.20(-1.51%) |
Apr 06, 2009 | 13.70 | 13.71 | 13.38 | 13.46 | 1,769,934 | -0.26(-1.93%) |
Apr 03, 2009 | 13.47 | 13.72 | 12.74 | 13.72 | 1,909,595 | +0.02(+0.13%) |
Apr 02, 2009 | 12.73 | 13.79 | 12.73 | 13.71 | 5,667,390 | +1.20(+9.60%) |