Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.72 | 14.83 | 14.17 | 14.28 | 5,204,087 | -0.48(-3.25%) |
Jun 29, 2009 | 14.87 | 15.10 | 14.58 | 14.76 | 5,010,463 | -0.13(-0.85%) |
Jun 26, 2009 | 15.15 | 15.32 | 14.84 | 14.89 | 6,998,396 | -0.19(-1.25%) |
Jun 25, 2009 | 14.61 | 15.10 | 14.59 | 15.07 | 7,475,121 | +0.69(+4.81%) |
Jun 24, 2009 | 14.07 | 14.48 | 13.98 | 14.38 | 9,799,967 | +0.72(+5.24%) |
Jun 23, 2009 | 13.15 | 13.74 | 12.96 | 13.67 | 7,551,690 | +0.58(+4.45%) |
Jun 22, 2009 | 13.59 | 13.60 | 13.07 | 13.08 | 9,584,591 | -0.94(-6.73%) |
Jun 19, 2009 | 13.59 | 14.04 | 13.56 | 14.03 | 8,469,791 | +0.57(+4.21%) |
Jun 18, 2009 | 13.69 | 14.14 | 13.38 | 13.46 | 11,039,223 | -0.18(-1.33%) |
Jun 17, 2009 | 13.68 | 13.79 | 13.26 | 13.64 | 6,420,509 | -0.11(-0.80%) |
Jun 16, 2009 | 13.97 | 14.11 | 13.59 | 13.75 | 6,598,317 | +0.17(+1.27%) |
Jun 15, 2009 | 13.77 | 13.81 | 13.45 | 13.58 | 5,964,303 | -0.32(-2.32%) |
Jun 12, 2009 | 14.03 | 14.18 | 13.78 | 13.90 | 6,510,132 | -0.59(-4.07%) |
Jun 11, 2009 | 14.33 | 14.79 | 14.20 | 14.49 | 6,063,941 | +0.04(+0.27%) |
Jun 10, 2009 | 14.70 | 14.78 | 14.21 | 14.45 | 6,995,814 | -0.05(-0.33%) |
Jun 09, 2009 | 15.00 | 15.00 | 14.45 | 14.50 | 5,454,817 | -0.16(-1.07%) |
Jun 08, 2009 | 14.29 | 14.66 | 14.09 | 14.66 | 7,255,889 | +0.05(+0.32%) |
Jun 05, 2009 | 14.95 | 15.14 | 14.47 | 14.61 | 11,776,393 | -1.04(-6.64%) |
Jun 04, 2009 | 15.29 | 15.73 | 15.28 | 15.65 | 6,014,281 | +0.49(+3.22%) |
Jun 03, 2009 | 15.82 | 15.98 | 14.80 | 15.16 | 10,652,845 | -1.33(-8.06%) |
Jun 02, 2009 | 16.03 | 16.51 | 15.81 | 16.49 | 8,921,624 | +0.61(+3.86%) |
Jun 01, 2009 | 15.82 | 16.26 | 15.62 | 15.88 | 16,021,154 | -0.03(-0.20%) |
May 29, 2009 | 15.91 | 16.12 | 15.66 | 15.91 | 10,646,088 | +0.55(+3.59%) |
May 28, 2009 | 15.08 | 15.57 | 15.03 | 15.36 | 9,287,481 | +0.57(+3.88%) |
May 27, 2009 | 15.11 | 15.37 | 14.78 | 14.78 | 7,846,212 | -0.21(-1.42%) |
May 26, 2009 | 14.48 | 15.05 | 14.36 | 15.00 | 6,861,047 | -0.09(-0.63%) |
May 22, 2009 | 15.06 | 15.33 | 14.91 | 15.09 | 7,523,548 | +0.30(+2.02%) |
May 21, 2009 | 14.64 | 15.03 | 14.19 | 14.79 | 10,080,220 | +0.09(+0.64%) |
May 20, 2009 | 14.06 | 14.84 | 13.95 | 14.70 | 11,001,015 | +0.95(+6.93%) |
May 19, 2009 | 13.44 | 13.97 | 13.25 | 13.74 | 6,799,422 | +0.46(+3.50%) |
May 18, 2009 | 13.39 | 13.43 | 12.75 | 13.28 | 4,197,188 | -0.01(-0.06%) |
May 15, 2009 | 13.45 | 13.69 | 13.15 | 13.29 | 6,996,492 | -0.10(-0.76%) |
May 14, 2009 | 13.23 | 13.51 | 12.94 | 13.39 | 6,251,459 | +0.15(+1.13%) |
May 13, 2009 | 13.41 | 13.98 | 13.22 | 13.24 | 9,203,040 | -0.40(-2.94%) |
May 12, 2009 | 13.14 | 13.68 | 12.97 | 13.64 | 8,889,780 | +0.68(+5.28%) |
May 11, 2009 | 12.87 | 13.11 | 12.73 | 12.96 | 6,546,036 | -0.13(-1.02%) |
May 08, 2009 | 12.97 | 13.17 | 12.76 | 13.09 | 7,920,805 | +0.26(+2.02%) |
May 07, 2009 | 13.31 | 13.61 | 12.66 | 12.83 | 7,374,300 | -0.43(-3.26%) |
May 06, 2009 | 13.12 | 13.40 | 13.06 | 13.26 | 6,796,768 | +0.42(+3.31%) |
May 05, 2009 | 13.34 | 13.41 | 12.72 | 12.84 | 7,744,463 | -0.06(-0.49%) |
May 04, 2009 | 12.40 | 12.97 | 12.39 | 12.90 | 5,595,684 | +0.69(+5.67%) |
May 01, 2009 | 12.04 | 12.37 | 12.04 | 12.21 | 3,629,667 | +0.05(+0.45%) |
Apr 30, 2009 | 12.08 | 12.33 | 11.97 | 12.16 | 6,879,619 | -0.28(-2.28%) |
Apr 29, 2009 | 12.33 | 12.61 | 12.13 | 12.44 | 6,691,889 | +0.52(+4.36%) |
Apr 28, 2009 | 11.81 | 12.13 | 11.71 | 11.92 | 4,920,661 | -0.47(-3.81%) |
Apr 27, 2009 | 12.47 | 12.72 | 12.25 | 12.39 | 5,839,114 | -0.23(-1.81%) |
Apr 24, 2009 | 12.27 | 12.73 | 12.18 | 12.62 | 9,120,905 | +0.62(+5.18%) |
Apr 23, 2009 | 11.53 | 12.08 | 11.37 | 12.00 | 10,097,368 | +0.63(+5.54%) |
Apr 22, 2009 | 11.38 | 11.82 | 11.34 | 11.37 | 8,392,722 | +0.13(+1.19%) |
Apr 21, 2009 | 11.76 | 11.85 | 11.02 | 11.23 | 9,724,824 | -0.25(-2.19%) |
Apr 20, 2009 | 11.00 | 11.71 | 10.99 | 11.49 | 8,820,481 | +0.64(+5.87%) |
Apr 17, 2009 | 10.82 | 11.11 | 10.72 | 10.85 | 12,706,159 | -0.19(-1.71%) |
Apr 16, 2009 | 11.71 | 11.72 | 10.98 | 11.04 | 13,099,838 | -0.61(-5.20%) |
Apr 15, 2009 | 11.64 | 11.84 | 11.46 | 11.64 | 6,061,717 | +0.03(+0.27%) |
Apr 14, 2009 | 11.75 | 11.84 | 6.617 | 11.61 | 6,283,936 | -0.02(-0.14%) |
Apr 13, 2009 | 12.02 | 12.13 | 11.60 | 11.63 | 8,508,345 | -0.14(-1.20%) |
Apr 09, 2009 | 11.93 | 12.10 | 11.68 | 11.77 | 6,080,502 | -0.24(-2.03%) |
Apr 08, 2009 | 12.13 | 12.25 | 11.72 | 12.01 | 7,537,699 | +0.10(+0.86%) |
Apr 07, 2009 | 12.49 | 12.49 | 11.90 | 11.91 | 10,094,953 | -0.28(-2.26%) |
Apr 06, 2009 | 12.23 | 12.26 | 11.80 | 12.19 | 12,344,446 | -0.41(-3.25%) |
Apr 03, 2009 | 13.56 | 13.69 | 12.41 | 12.60 | 11,849,577 | -0.96(-7.08%) |
Apr 02, 2009 | 14.15 | 14.24 | 13.38 | 13.56 | 13,264,100 | -1.07(-7.32%) |