Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.94 | 16.14 | 15.67 | 15.93 | 7,301,075 | +0.09(+0.59%) |
Jun 29, 2009 | 15.71 | 15.89 | 15.51 | 15.84 | 7,138,529 | +0.12(+0.74%) |
Jun 26, 2009 | 15.73 | 15.96 | 15.64 | 15.72 | 4,597,361 | -0.09(-0.54%) |
Jun 25, 2009 | 15.74 | 15.86 | 15.49 | 15.81 | 6,505,518 | +0.13(+0.84%) |
Jun 24, 2009 | 15.35 | 15.73 | 15.31 | 15.67 | 9,612,404 | +0.40(+2.60%) |
Jun 23, 2009 | 15.48 | 15.51 | 15.13 | 15.28 | 6,297,696 | -0.08(-0.51%) |
Jun 22, 2009 | 15.57 | 15.80 | 15.35 | 15.35 | 8,515,668 | -0.27(-1.74%) |
Jun 19, 2009 | 15.72 | 15.74 | 15.51 | 15.63 | 7,082,620 | +0.15(+0.96%) |
Jun 18, 2009 | 15.81 | 15.81 | 15.38 | 15.48 | 6,849,071 | -0.37(-2.31%) |
Jun 17, 2009 | 15.77 | 16.02 | 15.38 | 15.84 | 9,015,798 | +0.23(+1.50%) |
Jun 16, 2009 | 15.96 | 16.04 | 15.49 | 15.61 | 11,014,320 | -0.27(-1.72%) |
Jun 15, 2009 | 16.00 | 16.09 | 15.62 | 15.88 | 11,523,581 | -0.40(-2.44%) |
Jun 12, 2009 | 16.57 | 16.65 | 15.91 | 16.28 | 11,618,331 | -0.40(-2.43%) |
Jun 11, 2009 | 16.97 | 17.07 | 16.65 | 16.68 | 9,768,327 | -0.28(-1.65%) |
Jun 10, 2009 | 16.99 | 17.15 | 16.45 | 16.97 | 10,364,622 | -0.05(-0.27%) |
Jun 09, 2009 | 16.84 | 17.18 | 16.74 | 17.01 | 10,143,603 | +0.56(+3.41%) |
Jun 08, 2009 | 16.14 | 16.59 | 16.05 | 16.45 | 5,796,655 | +0.16(+1.00%) |
Jun 05, 2009 | 16.62 | 16.69 | 16.08 | 16.29 | 5,516,087 | -0.19(-1.13%) |
Jun 04, 2009 | 16.33 | 16.71 | 16.17 | 16.47 | 7,201,870 | +0.13(+0.81%) |
Jun 03, 2009 | 16.82 | 16.37 | 16.00 | 16.34 | 8,257,150 | -0.02(-0.09%) |
Jun 02, 2009 | 16.82 | 16.90 | 16.22 | 16.36 | 9,087,227 | -0.47(-2.78%) |
Jun 01, 2009 | 16.21 | 17.00 | 16.21 | 16.82 | 9,278,371 | +0.68(+4.20%) |
May 29, 2009 | 15.89 | 16.19 | 15.69 | 16.15 | 7,145,352 | +0.18(+1.12%) |
May 28, 2009 | 15.77 | 16.00 | 15.38 | 15.97 | 7,715,304 | +0.25(+1.59%) |
May 27, 2009 | 15.60 | 16.02 | 15.56 | 15.72 | 8,453,395 | +0.09(+0.55%) |
May 26, 2009 | 14.75 | 15.78 | 14.75 | 15.63 | 10,517,728 | +0.64(+4.26%) |
May 22, 2009 | 14.93 | 15.21 | 14.63 | 15.00 | 7,480,218 | +0.08(+0.52%) |
May 21, 2009 | 15.12 | 15.21 | 14.68 | 14.92 | 9,084,162 | -0.34(-2.25%) |
May 20, 2009 | 15.46 | 15.92 | 15.21 | 15.26 | 10,770,010 | -0.05(-0.31%) |
May 19, 2009 | 14.80 | 15.52 | 14.58 | 15.31 | 11,795,317 | +0.30(+2.02%) |
May 18, 2009 | 14.64 | 15.01 | 14.57 | 15.00 | 8,212,878 | +0.27(+1.85%) |
May 15, 2009 | 14.73 | 14.86 | 14.45 | 14.73 | 12,486,573 | -0.06(-0.42%) |
May 14, 2009 | 14.36 | 15.01 | 14.31 | 14.79 | 11,096,844 | +0.48(+3.37%) |
May 13, 2009 | 14.42 | 14.64 | 14.15 | 14.31 | 8,484,187 | -0.25(-1.71%) |
May 12, 2009 | 14.85 | 14.90 | 14.26 | 14.56 | 8,460,765 | -0.21(-1.42%) |
May 11, 2009 | 14.42 | 15.07 | 14.14 | 14.77 | 9,085,833 | +0.19(+1.34%) |
May 08, 2009 | 15.07 | 15.22 | 14.30 | 14.57 | 15,015,513 | -0.49(-3.26%) |
May 07, 2009 | 16.16 | 16.16 | 14.84 | 15.07 | 13,747,187 | -1.02(-6.34%) |
May 06, 2009 | 15.97 | 16.27 | 15.58 | 16.09 | 9,660,959 | +0.03(+0.19%) |
May 05, 2009 | 16.36 | 16.39 | 15.75 | 16.05 | 12,031,746 | -0.35(-2.16%) |
May 04, 2009 | 16.38 | 16.72 | 16.04 | 16.41 | 7,284,819 | +0.49(+3.06%) |
May 01, 2009 | 16.06 | 16.09 | 15.56 | 15.92 | 6,736,542 | +0.01(+0.05%) |
Apr 30, 2009 | 15.71 | 16.26 | 15.57 | 15.91 | 9,929,278 | +0.40(+2.56%) |
Apr 29, 2009 | 15.59 | 15.76 | 15.42 | 15.52 | 8,958,670 | -0.01(-0.05%) |
Apr 28, 2009 | 15.66 | 15.79 | 15.45 | 15.52 | 7,828,897 | -0.15(-0.94%) |
Apr 27, 2009 | 15.37 | 15.85 | 15.31 | 15.67 | 9,231,814 | -0.07(-0.45%) |
Apr 24, 2009 | 15.49 | 15.84 | 15.03 | 15.74 | 13,175,114 | +0.37(+2.38%) |
Apr 23, 2009 | 16.01 | 16.11 | 14.87 | 15.38 | 21,179,890 | -0.92(-5.64%) |
Apr 22, 2009 | 15.73 | 16.77 | 15.65 | 16.30 | 15,602,002 | +0.17(+1.06%) |
Apr 21, 2009 | 15.98 | 16.30 | 15.66 | 16.12 | 12,620,264 | +0.11(+0.68%) |
Apr 20, 2009 | 16.39 | 16.61 | 15.97 | 16.02 | 12,830,101 | -0.79(-4.68%) |
Apr 17, 2009 | 16.87 | 16.93 | 16.46 | 16.80 | 9,779,591 | -0.12(-0.74%) |
Apr 16, 2009 | 16.17 | 17.05 | 16.16 | 16.93 | 13,286,446 | +0.90(+5.59%) |
Apr 15, 2009 | 15.87 | 16.05 | 15.69 | 16.03 | 9,715,459 | -0.09(-0.58%) |
Apr 14, 2009 | 15.81 | 16.30 | 15.64 | 16.12 | 11,988,116 | +0.31(+1.97%) |
Apr 13, 2009 | 15.96 | 15.96 | 15.31 | 15.81 | 12,005,920 | -0.07(-0.44%) |
Apr 09, 2009 | 15.63 | 15.95 | 15.56 | 15.88 | 7,375,307 | +0.54(+3.50%) |
Apr 08, 2009 | 15.14 | 15.49 | 14.94 | 15.35 | 7,267,291 | +0.41(+2.76%) |
Apr 07, 2009 | 15.16 | 15.29 | 14.79 | 14.93 | 7,409,520 | -0.47(-3.03%) |
Apr 06, 2009 | 15.30 | 15.47 | 14.97 | 15.40 | 7,845,787 | -0.16(-1.05%) |
Apr 03, 2009 | 15.45 | 15.59 | 15.09 | 15.56 | 9,380,099 | +0.00(+0.00%) |
Apr 02, 2009 | 15.35 | 15.81 | 15.24 | 15.56 | 9,767,676 | +0.47(+3.09%) |