Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.46 | 17.61 | 16.85 | 16.96 | 3,155,218 | -0.52(-2.97%) |
Jun 29, 2009 | 17.10 | 17.59 | 17.09 | 17.47 | 3,405,562 | +0.39(+2.26%) |
Jun 26, 2009 | 16.62 | 17.25 | 16.57 | 17.09 | 4,700,623 | +0.40(+2.41%) |
Jun 25, 2009 | 16.44 | 16.71 | 16.38 | 16.69 | 3,118,819 | +0.27(+1.64%) |
Jun 24, 2009 | 16.11 | 16.43 | 16.10 | 16.42 | 3,074,388 | +0.53(+3.32%) |
Jun 23, 2009 | 16.23 | 16.33 | 15.65 | 15.89 | 3,448,789 | -0.35(-2.17%) |
Jun 22, 2009 | 16.44 | 16.48 | 16.20 | 16.24 | 2,371,709 | -0.54(-3.24%) |
Jun 19, 2009 | 16.65 | 16.83 | 16.57 | 16.79 | 2,471,579 | +0.27(+1.61%) |
Jun 18, 2009 | 16.10 | 16.56 | 16.10 | 16.52 | 2,233,233 | +0.34(+2.08%) |
Jun 17, 2009 | 16.25 | 16.46 | 16.03 | 16.18 | 2,837,377 | -0.20(-1.22%) |
Jun 16, 2009 | 16.64 | 16.75 | 16.27 | 16.38 | 2,372,283 | -0.18(-1.08%) |
Jun 15, 2009 | 16.84 | 16.84 | 16.24 | 16.56 | 2,544,555 | -0.44(-2.56%) |
Jun 12, 2009 | 17.00 | 17.06 | 16.81 | 17.00 | 1,885,105 | -0.26(-1.49%) |
Jun 11, 2009 | 17.05 | 17.42 | 17.05 | 17.25 | 2,964,382 | +0.21(+1.22%) |
Jun 10, 2009 | 17.26 | 17.28 | 16.77 | 17.05 | 4,492,048 | -0.12(-0.73%) |
Jun 09, 2009 | 17.37 | 17.48 | 17.05 | 17.17 | 3,003,513 | +0.07(+0.39%) |
Jun 08, 2009 | 17.01 | 17.18 | 16.82 | 17.11 | 3,431,361 | +0.25(+1.48%) |
Jun 05, 2009 | 16.93 | 16.99 | 16.66 | 16.86 | 4,177,430 | -0.16(-0.93%) |
Jun 04, 2009 | 16.63 | 17.07 | 16.52 | 17.01 | 3,258,789 | +0.48(+2.89%) |
Jun 03, 2009 | 16.98 | 16.98 | 16.47 | 16.54 | 3,224,270 | -0.69(-4.00%) |
Jun 02, 2009 | 16.93 | 17.31 | 16.93 | 17.23 | 3,254,737 | +0.24(+1.44%) |
Jun 01, 2009 | 16.98 | 17.18 | 16.74 | 16.98 | 3,472,139 | +0.29(+1.72%) |
May 29, 2009 | 16.89 | 17.01 | 16.23 | 16.69 | 5,994,778 | -0.24(-1.40%) |
May 28, 2009 | 16.59 | 17.01 | 16.39 | 16.93 | 3,950,747 | +0.68(+4.19%) |
May 27, 2009 | 16.77 | 16.83 | 16.25 | 16.25 | 4,374,260 | -0.48(-2.85%) |
May 26, 2009 | 15.67 | 16.73 | 15.64 | 16.73 | 4,459,258 | +1.10(+7.04%) |
May 22, 2009 | 15.66 | 15.85 | 15.47 | 15.63 | 2,289,749 | +0.06(+0.37%) |
May 21, 2009 | 15.62 | 15.74 | 15.50 | 15.57 | 4,078,010 | -0.31(-1.96%) |
May 20, 2009 | 15.69 | 16.06 | 15.69 | 15.88 | 4,632,871 | +0.32(+2.05%) |
May 19, 2009 | 15.48 | 15.71 | 15.35 | 15.56 | 3,736,901 | +0.15(+1.00%) |
May 18, 2009 | 15.01 | 15.45 | 14.97 | 15.41 | 2,487,545 | +0.70(+4.77%) |
May 15, 2009 | 15.03 | 15.20 | 14.69 | 14.71 | 3,722,727 | -0.33(-2.21%) |
May 14, 2009 | 14.53 | 15.15 | 14.53 | 15.04 | 4,051,935 | +0.45(+3.10%) |
May 13, 2009 | 15.18 | 15.25 | 14.52 | 14.59 | 4,618,639 | -0.89(-5.74%) |
May 12, 2009 | 15.93 | 15.93 | 15.20 | 15.47 | 2,976,780 | -0.22(-1.40%) |
May 11, 2009 | 15.77 | 15.86 | 15.61 | 15.69 | 2,524,614 | -0.46(-2.85%) |
May 08, 2009 | 16.05 | 16.18 | 15.64 | 16.15 | 3,376,512 | +0.59(+3.79%) |
May 07, 2009 | 16.19 | 16.25 | 15.43 | 15.57 | 4,158,388 | -0.41(-2.57%) |
May 06, 2009 | 15.66 | 16.00 | 15.51 | 15.98 | 4,091,391 | +0.49(+3.16%) |
May 05, 2009 | 15.20 | 15.61 | 15.20 | 15.49 | 4,210,519 | +0.12(+0.76%) |
May 04, 2009 | 15.13 | 15.38 | 15.06 | 15.37 | 3,658,234 | +0.67(+4.55%) |
May 01, 2009 | 14.67 | 14.78 | 14.58 | 14.70 | 2,404,337 | +0.03(+0.23%) |
Apr 30, 2009 | 14.83 | 15.04 | 14.57 | 14.67 | 4,255,374 | +0.12(+0.80%) |
Apr 29, 2009 | 14.34 | 14.68 | 14.34 | 14.55 | 4,095,926 | +0.44(+3.15%) |
Apr 28, 2009 | 13.84 | 14.27 | 13.84 | 14.11 | 3,178,386 | -0.08(-0.58%) |
Apr 27, 2009 | 14.04 | 14.51 | 14.04 | 14.19 | 3,801,425 | -0.25(-1.75%) |
Apr 24, 2009 | 14.32 | 14.62 | 14.25 | 14.44 | 5,222,566 | +0.27(+1.87%) |
Apr 23, 2009 | 13.86 | 14.18 | 13.82 | 14.18 | 4,634,357 | +0.38(+2.77%) |
Apr 22, 2009 | 13.67 | 14.12 | 13.64 | 13.80 | 5,425,342 | -0.12(-0.86%) |
Apr 21, 2009 | 13.27 | 14.08 | 13.05 | 13.92 | 6,389,537 | -0.01(-0.09%) |
Apr 20, 2009 | 14.42 | 14.42 | 13.90 | 13.93 | 6,025,915 | -0.81(-5.49%) |
Apr 17, 2009 | 14.43 | 14.96 | 14.33 | 14.74 | 5,217,834 | +0.21(+1.46%) |
Apr 16, 2009 | 14.38 | 14.59 | 14.10 | 14.53 | 4,724,403 | +0.34(+2.40%) |
Apr 15, 2009 | 13.66 | 14.21 | 13.66 | 14.19 | 4,116,021 | +0.37(+2.70%) |
Apr 14, 2009 | 13.86 | 14.28 | 13.78 | 13.81 | 7,027,393 | +0.04(+0.30%) |
Apr 13, 2009 | 13.13 | 13.92 | 13.13 | 13.77 | 4,781,429 | +0.34(+2.57%) |
Apr 09, 2009 | 13.15 | 13.43 | 13.12 | 13.43 | 5,835,949 | +0.76(+5.96%) |
Apr 08, 2009 | 12.59 | 12.74 | 12.44 | 12.67 | 4,100,214 | +0.15(+1.16%) |
Apr 07, 2009 | 12.49 | 12.65 | 12.34 | 12.53 | 5,860,497 | -0.38(-2.93%) |
Apr 06, 2009 | 12.86 | 12.93 | 12.57 | 12.90 | 5,153,115 | -0.11(-0.83%) |
Apr 03, 2009 | 12.70 | 13.07 | 12.64 | 13.01 | 7,237,674 | +0.31(+2.45%) |
Apr 02, 2009 | 12.95 | 12.95 | 12.65 | 12.70 | 7,425,826 | +0.37(+3.03%) |