Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.71 | 16.71 | 16.31 | 16.64 | 2,282,292 | -0.04(-0.26%) |
Jun 29, 2009 | 16.49 | 16.72 | 16.35 | 16.68 | 1,344,184 | +0.21(+1.27%) |
Jun 26, 2009 | 16.39 | 16.54 | 16.24 | 16.47 | 1,676,717 | +0.07(+0.44%) |
Jun 25, 2009 | 16.07 | 16.42 | 15.99 | 16.40 | 1,472,646 | +0.31(+1.92%) |
Jun 24, 2009 | 16.16 | 16.22 | 15.98 | 16.09 | 1,431,595 | +0.00(+0.00%) |
Jun 23, 2009 | 16.15 | 16.31 | 16.04 | 16.09 | 3,154,574 | -0.04(-0.24%) |
Jun 22, 2009 | 15.98 | 16.34 | 15.98 | 16.13 | 1,765,994 | +0.10(+0.65%) |
Jun 19, 2009 | 16.37 | 16.37 | 15.89 | 16.02 | 1,803,003 | -0.22(-1.33%) |
Jun 18, 2009 | 16.02 | 16.28 | 15.90 | 16.24 | 917,792 | +0.28(+1.73%) |
Jun 17, 2009 | 15.86 | 16.08 | 15.84 | 15.96 | 1,460,022 | +0.06(+0.38%) |
Jun 16, 2009 | 16.00 | 16.13 | 15.79 | 15.90 | 1,015,893 | -0.21(-1.32%) |
Jun 15, 2009 | 16.30 | 16.34 | 15.81 | 16.11 | 1,397,874 | -0.31(-1.90%) |
Jun 12, 2009 | 15.97 | 16.53 | 15.77 | 16.43 | 2,616,232 | +0.36(+2.27%) |
Jun 11, 2009 | 15.73 | 16.29 | 15.70 | 16.06 | 1,864,294 | +0.38(+2.43%) |
Jun 10, 2009 | 15.63 | 15.78 | 15.57 | 15.68 | 1,921,817 | +0.12(+0.78%) |
Jun 09, 2009 | 15.44 | 15.69 | 15.31 | 15.56 | 2,740,584 | +0.07(+0.46%) |
Jun 08, 2009 | 15.46 | 15.59 | 15.28 | 15.49 | 1,054,028 | -0.14(-0.88%) |
Jun 05, 2009 | 15.71 | 15.73 | 15.32 | 15.63 | 1,953,859 | +0.10(+0.64%) |
Jun 04, 2009 | 15.26 | 15.60 | 15.22 | 15.53 | 1,945,841 | +0.24(+1.59%) |
Jun 03, 2009 | 15.17 | 15.38 | 15.11 | 15.28 | 1,767,010 | -0.03(-0.22%) |
Jun 02, 2009 | 15.64 | 15.68 | 15.31 | 15.32 | 2,142,231 | -0.28(-1.80%) |
Jun 01, 2009 | 15.33 | 15.68 | 15.23 | 15.60 | 2,543,500 | +0.34(+2.24%) |
May 29, 2009 | 15.25 | 15.28 | 14.94 | 15.26 | 1,899,520 | +0.14(+0.95%) |
May 28, 2009 | 15.13 | 15.37 | 14.99 | 15.11 | 1,663,088 | +0.06(+0.37%) |
May 27, 2009 | 15.09 | 15.31 | 14.97 | 15.06 | 2,541,561 | -0.10(-0.69%) |
May 26, 2009 | 14.56 | 15.17 | 14.54 | 15.16 | 3,271,829 | +0.73(+5.09%) |
May 22, 2009 | 14.15 | 14.53 | 14.12 | 14.43 | 1,488,857 | +0.28(+1.95%) |
May 21, 2009 | 14.11 | 14.18 | 13.95 | 14.15 | 1,851,836 | -0.05(-0.35%) |
May 20, 2009 | 14.67 | 14.67 | 14.20 | 14.20 | 2,460,570 | -0.35(-2.43%) |
May 19, 2009 | 14.51 | 14.71 | 14.50 | 14.56 | 1,925,063 | +0.05(+0.34%) |
May 18, 2009 | 14.56 | 14.66 | 14.37 | 14.51 | 1,779,972 | +0.10(+0.73%) |
May 15, 2009 | 14.70 | 14.73 | 14.33 | 14.40 | 2,212,620 | -0.38(-2.54%) |
May 14, 2009 | 14.95 | 15.05 | 14.61 | 14.78 | 1,594,450 | -0.15(-1.03%) |
May 13, 2009 | 15.17 | 15.39 | 14.91 | 14.93 | 1,616,673 | -0.35(-2.31%) |
May 12, 2009 | 15.33 | 15.41 | 15.19 | 15.28 | 1,705,879 | -0.01(-0.04%) |
May 11, 2009 | 15.35 | 15.48 | 15.23 | 15.29 | 2,074,329 | -0.21(-1.35%) |
May 08, 2009 | 15.51 | 15.98 | 15.37 | 15.50 | 2,328,188 | -0.01(-0.07%) |
May 07, 2009 | 15.66 | 15.66 | 15.32 | 15.51 | 2,378,215 | -0.03(-0.18%) |
May 06, 2009 | 15.81 | 15.90 | 15.36 | 15.54 | 3,211,354 | -0.08(-0.50%) |
May 05, 2009 | 15.36 | 15.95 | 15.36 | 15.62 | 4,111,350 | +0.23(+1.47%) |
May 04, 2009 | 15.23 | 15.45 | 15.23 | 15.39 | 1,864,640 | +0.10(+0.65%) |
May 01, 2009 | 15.16 | 15.29 | 15.08 | 15.29 | 1,400,907 | +0.18(+1.21%) |
Apr 30, 2009 | 15.13 | 15.37 | 15.04 | 15.11 | 2,934,113 | -0.03(-0.22%) |
Apr 29, 2009 | 14.80 | 15.15 | 14.68 | 15.14 | 2,533,761 | +0.09(+0.62%) |
Apr 28, 2009 | 15.00 | 15.12 | 14.82 | 15.05 | 1,602,309 | -0.01(-0.04%) |
Apr 27, 2009 | 14.96 | 15.26 | 14.96 | 15.05 | 1,613,007 | -0.04(-0.26%) |
Apr 24, 2009 | 15.10 | 15.23 | 14.94 | 15.09 | 2,219,579 | +0.00(+0.00%) |
Apr 23, 2009 | 14.82 | 15.14 | 14.79 | 15.09 | 3,285,520 | +0.28(+1.86%) |
Apr 22, 2009 | 14.86 | 15.31 | 14.79 | 14.82 | 4,618,890 | -0.05(-0.33%) |
Apr 21, 2009 | 14.90 | 15.03 | 14.61 | 14.86 | 3,941,789 | -0.02(-0.15%) |
Apr 20, 2009 | 15.14 | 15.25 | 14.88 | 14.89 | 1,963,728 | -0.39(-2.56%) |
Apr 17, 2009 | 15.38 | 15.47 | 15.23 | 15.28 | 1,221,872 | -0.08(-0.54%) |
Apr 16, 2009 | 15.47 | 15.54 | 15.24 | 15.36 | 1,184,774 | +0.01(+0.07%) |
Apr 15, 2009 | 15.03 | 15.36 | 15.03 | 15.35 | 1,178,155 | +0.23(+1.53%) |
Apr 14, 2009 | 15.12 | 15.17 | 14.90 | 15.12 | 1,811,111 | -0.11(-0.72%) |
Apr 13, 2009 | 15.39 | 15.49 | 15.09 | 15.23 | 1,437,275 | -0.20(-1.29%) |
Apr 09, 2009 | 15.65 | 15.65 | 15.07 | 15.43 | 1,488,248 | +0.07(+0.47%) |
Apr 08, 2009 | 15.29 | 15.39 | 15.10 | 15.36 | 956,173 | +0.16(+1.05%) |
Apr 07, 2009 | 14.99 | 15.41 | 14.88 | 15.20 | 1,964,067 | -0.01(-0.07%) |
Apr 06, 2009 | 15.17 | 15.44 | 15.10 | 15.21 | 2,084,639 | -0.04(-0.25%) |
Apr 03, 2009 | 15.38 | 15.55 | 15.07 | 15.25 | 1,693,354 | -0.09(-0.61%) |
Apr 02, 2009 | 15.23 | 15.47 | 14.90 | 15.34 | 2,391,621 | +0.36(+2.39%) |