Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.28 | 16.33 | 16.04 | 16.17 | 3,010,481 | -0.05(-0.30%) |
Jun 29, 2009 | 16.13 | 16.31 | 16.04 | 16.22 | 1,720,222 | +0.12(+0.77%) |
Jun 26, 2009 | 16.05 | 16.20 | 16.01 | 16.10 | 1,518,449 | -0.03(-0.16%) |
Jun 25, 2009 | 15.94 | 16.15 | 15.91 | 16.12 | 2,172,661 | +0.42(+2.66%) |
Jun 24, 2009 | 15.59 | 15.89 | 15.58 | 15.71 | 3,199,480 | +0.20(+1.32%) |
Jun 23, 2009 | 15.56 | 15.61 | 15.35 | 15.50 | 3,945,971 | -0.02(-0.14%) |
Jun 22, 2009 | 15.92 | 15.92 | 15.50 | 15.53 | 2,989,100 | -0.55(-3.42%) |
Jun 19, 2009 | 16.20 | 16.24 | 16.00 | 16.08 | 931,635 | +0.06(+0.36%) |
Jun 18, 2009 | 16.01 | 16.09 | 15.83 | 16.02 | 1,318,165 | +0.04(+0.25%) |
Jun 17, 2009 | 15.93 | 16.12 | 15.77 | 15.98 | 2,007,371 | +0.01(+0.08%) |
Jun 16, 2009 | 16.35 | 16.39 | 15.92 | 15.96 | 2,485,550 | -0.27(-1.64%) |
Jun 15, 2009 | 16.47 | 16.48 | 16.11 | 16.23 | 1,357,924 | -0.43(-2.58%) |
Jun 12, 2009 | 16.60 | 16.67 | 16.42 | 16.66 | 2,381,147 | -0.01(-0.05%) |
Jun 11, 2009 | 16.65 | 16.89 | 16.65 | 16.67 | 2,289,272 | +0.05(+0.32%) |
Jun 10, 2009 | 16.82 | 16.87 | 16.40 | 16.62 | 1,772,803 | -0.06(-0.35%) |
Jun 09, 2009 | 16.54 | 16.78 | 16.52 | 16.67 | 2,929,582 | +0.21(+1.29%) |
Jun 08, 2009 | 16.33 | 16.59 | 16.21 | 16.46 | 1,946,920 | -0.08(-0.51%) |
Jun 05, 2009 | 16.75 | 16.77 | 16.41 | 16.55 | 2,567,517 | +0.01(+0.08%) |
Jun 04, 2009 | 16.49 | 16.57 | 16.32 | 16.53 | 2,828,963 | +0.14(+0.87%) |
Jun 03, 2009 | 16.59 | 16.62 | 16.24 | 16.39 | 1,882,552 | -0.40(-2.40%) |
Jun 02, 2009 | 16.67 | 16.83 | 16.59 | 16.79 | 3,052,862 | +0.08(+0.50%) |
Jun 01, 2009 | 16.39 | 16.78 | 16.35 | 16.71 | 2,399,564 | +0.62(+3.86%) |
May 29, 2009 | 15.89 | 16.09 | 15.84 | 16.09 | 2,192,649 | +0.27(+1.68%) |
May 28, 2009 | 15.78 | 15.89 | 15.49 | 15.82 | 1,821,447 | +0.13(+0.82%) |
May 27, 2009 | 15.85 | 16.04 | 15.66 | 15.69 | 3,530,989 | -0.18(-1.12%) |
May 26, 2009 | 15.20 | 15.91 | 15.17 | 15.87 | 2,331,953 | +0.43(+2.79%) |
May 22, 2009 | 15.48 | 15.53 | 15.25 | 15.44 | 2,359,096 | -0.01(-0.09%) |
May 21, 2009 | 15.45 | 15.53 | 15.21 | 15.45 | 3,027,817 | -0.22(-1.42%) |
May 20, 2009 | 15.88 | 16.13 | 15.65 | 15.68 | 2,544,577 | -0.05(-0.34%) |
May 19, 2009 | 15.58 | 15.89 | 15.55 | 15.73 | 2,170,024 | +0.10(+0.65%) |
May 18, 2009 | 15.30 | 15.65 | 15.24 | 15.63 | 1,926,184 | +0.57(+3.77%) |
May 15, 2009 | 15.19 | 15.38 | 15.06 | 15.06 | 1,852,796 | -0.16(-1.02%) |
May 14, 2009 | 15.08 | 15.34 | 15.00 | 15.21 | 2,251,601 | +0.18(+1.18%) |
May 13, 2009 | 15.37 | 15.39 | 15.00 | 15.04 | 3,587,075 | -0.60(-3.83%) |
May 12, 2009 | 15.91 | 15.92 | 15.37 | 15.64 | 2,367,478 | -0.12(-0.79%) |
May 11, 2009 | 15.78 | 15.88 | 15.58 | 15.76 | 2,141,287 | -0.23(-1.44%) |
May 08, 2009 | 15.88 | 16.05 | 15.68 | 15.99 | 3,575,128 | +0.39(+2.47%) |
May 07, 2009 | 16.20 | 16.20 | 15.54 | 15.61 | 3,972,738 | -0.36(-2.25%) |
May 06, 2009 | 16.12 | 16.14 | 15.76 | 15.96 | 10,096,841 | +0.04(+0.28%) |
May 05, 2009 | 15.88 | 15.97 | 15.72 | 15.92 | 2,251,691 | -0.06(-0.36%) |
May 04, 2009 | 15.57 | 15.98 | 15.50 | 15.98 | 2,471,182 | +0.61(+3.98%) |
May 01, 2009 | 15.22 | 15.50 | 15.18 | 15.37 | 2,405,207 | +0.08(+0.49%) |
Apr 30, 2009 | 15.43 | 15.64 | 15.21 | 15.29 | 4,033,133 | +0.09(+0.58%) |
Apr 29, 2009 | 15.02 | 15.40 | 14.97 | 15.20 | 4,556,693 | +0.41(+2.76%) |
Apr 28, 2009 | 14.70 | 15.02 | 14.69 | 14.79 | 4,780,062 | -0.07(-0.45%) |
Apr 27, 2009 | 14.86 | 15.15 | 14.82 | 14.86 | 2,769,253 | -0.24(-1.56%) |
Apr 24, 2009 | 14.95 | 15.21 | 14.80 | 15.10 | 4,632,462 | +0.32(+2.13%) |
Apr 23, 2009 | 14.76 | 14.82 | 14.51 | 14.78 | 3,054,343 | +0.06(+0.42%) |
Apr 22, 2009 | 14.40 | 15.06 | 14.39 | 14.72 | 9,832,265 | +0.12(+0.85%) |
Apr 21, 2009 | 14.21 | 14.60 | 14.19 | 14.59 | 3,575,854 | +0.25(+1.76%) |
Apr 20, 2009 | 14.65 | 14.69 | 14.31 | 14.34 | 2,176,440 | -0.63(-4.21%) |
Apr 17, 2009 | 14.89 | 15.05 | 14.78 | 14.97 | 3,985,143 | +0.13(+0.90%) |
Apr 16, 2009 | 14.61 | 14.94 | 14.50 | 14.84 | 3,535,805 | +0.38(+2.61%) |
Apr 15, 2009 | 14.34 | 14.48 | 14.23 | 14.46 | 2,882,124 | +0.07(+0.49%) |
Apr 14, 2009 | 14.38 | 14.65 | 14.33 | 14.39 | 5,553,068 | -0.19(-1.28%) |
Apr 13, 2009 | 14.50 | 14.66 | 14.33 | 14.58 | 3,382,817 | -0.04(-0.30%) |
Apr 09, 2009 | 14.48 | 14.62 | 14.34 | 14.62 | 2,226,159 | +0.59(+4.21%) |
Apr 08, 2009 | 13.89 | 14.06 | 13.78 | 14.03 | 1,240,765 | +0.26(+1.90%) |
Apr 07, 2009 | 13.97 | 14.01 | 13.73 | 13.77 | 1,882,281 | -0.42(-2.97%) |
Apr 06, 2009 | 14.25 | 14.26 | 13.98 | 14.19 | 1,505,335 | -0.16(-1.14%) |
Apr 03, 2009 | 14.16 | 14.36 | 14.05 | 14.35 | 2,279,773 | +0.17(+1.19%) |
Apr 02, 2009 | 13.93 | 14.36 | 13.89 | 14.19 | 2,635,207 | +0.63(+4.68%) |