Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.72 | 16.80 | 16.40 | 16.55 | 11,922,712 | -0.17(-1.04%) |
Jun 29, 2009 | 16.69 | 16.84 | 16.54 | 16.72 | 8,278,564 | +0.17(+1.00%) |
Jun 26, 2009 | 16.63 | 16.73 | 16.51 | 16.56 | 15,683,584 | -0.07(-0.41%) |
Jun 25, 2009 | 16.41 | 16.66 | 16.38 | 16.62 | 23,990,260 | +0.50(+3.08%) |
Jun 24, 2009 | 16.19 | 16.50 | 16.04 | 16.13 | 18,383,320 | +0.11(+0.66%) |
Jun 23, 2009 | 16.12 | 16.18 | 15.89 | 16.02 | 19,558,262 | -0.15(-0.93%) |
Jun 22, 2009 | 16.59 | 16.62 | 16.10 | 16.17 | 15,047,076 | -0.56(-3.33%) |
Jun 19, 2009 | 16.95 | 17.06 | 16.62 | 16.73 | 11,706,642 | -0.08(-0.45%) |
Jun 18, 2009 | 16.92 | 16.93 | 16.60 | 16.81 | 16,284,100 | +0.01(+0.09%) |
Jun 17, 2009 | 16.84 | 16.99 | 16.70 | 16.79 | 23,474,594 | -0.13(-0.76%) |
Jun 16, 2009 | 17.31 | 17.38 | 16.92 | 16.92 | 12,345,415 | -0.32(-1.84%) |
Jun 15, 2009 | 17.69 | 17.69 | 17.08 | 17.23 | 11,880,528 | -0.54(-3.05%) |
Jun 12, 2009 | 17.73 | 17.79 | 17.51 | 17.78 | 11,218,919 | +0.03(+0.17%) |
Jun 11, 2009 | 17.74 | 17.98 | 17.71 | 17.75 | 13,968,554 | -0.03(-0.17%) |
Jun 10, 2009 | 18.15 | 18.18 | 17.46 | 17.78 | 16,998,374 | -0.11(-0.63%) |
Jun 09, 2009 | 17.97 | 17.99 | 17.70 | 17.89 | 13,671,032 | -0.04(-0.21%) |
Jun 08, 2009 | 17.69 | 18.03 | 17.57 | 17.93 | 11,192,375 | +0.05(+0.25%) |
Jun 05, 2009 | 18.12 | 18.15 | 17.79 | 17.88 | 16,117,145 | +0.15(+0.85%) |
Jun 04, 2009 | 17.53 | 17.77 | 17.38 | 17.73 | 10,577,595 | +0.32(+1.82%) |
Jun 03, 2009 | 17.76 | 17.68 | 17.26 | 17.42 | 20,402,436 | -0.35(-1.95%) |
Jun 02, 2009 | 17.63 | 17.90 | 17.61 | 17.76 | 14,282,583 | +0.03(+0.17%) |
Jun 01, 2009 | 17.31 | 17.77 | 17.16 | 17.73 | 25,843,576 | +0.78(+4.62%) |
May 29, 2009 | 16.70 | 16.97 | 16.53 | 16.95 | 14,595,916 | +0.40(+2.41%) |
May 28, 2009 | 16.54 | 16.65 | 16.18 | 16.55 | 14,399,187 | +0.16(+0.97%) |
May 27, 2009 | 16.94 | 17.02 | 16.39 | 16.39 | 14,378,343 | -0.55(-3.25%) |
May 26, 2009 | 16.46 | 16.96 | 16.21 | 16.94 | 21,340,414 | +0.60(+3.64%) |
May 22, 2009 | 16.39 | 16.57 | 16.26 | 16.35 | 11,754,267 | -0.06(-0.37%) |
May 21, 2009 | 16.66 | 16.77 | 16.24 | 16.41 | 27,263,074 | -0.51(-3.03%) |
May 20, 2009 | 17.17 | 17.40 | 16.92 | 16.92 | 17,670,354 | +0.02(+0.09%) |
May 19, 2009 | 16.99 | 17.12 | 16.83 | 16.90 | 26,143,294 | -0.13(-0.75%) |
May 18, 2009 | 16.51 | 17.03 | 16.51 | 17.03 | 13,965,542 | +0.60(+3.67%) |
May 15, 2009 | 16.48 | 16.72 | 16.30 | 16.43 | 23,216,002 | +0.01(+0.05%) |
May 14, 2009 | 16.26 | 16.63 | 16.26 | 16.42 | 13,682,375 | +0.12(+0.74%) |
May 13, 2009 | 16.59 | 16.77 | 16.24 | 16.30 | 16,559,591 | -0.70(-4.14%) |
May 12, 2009 | 17.39 | 17.39 | 16.70 | 17.00 | 16,899,322 | -0.19(-1.08%) |
May 11, 2009 | 17.36 | 17.50 | 17.17 | 17.19 | 13,875,794 | -0.53(-2.98%) |
May 08, 2009 | 17.23 | 17.72 | 17.23 | 17.72 | 12,376,092 | +0.73(+4.30%) |
May 07, 2009 | 17.60 | 17.63 | 16.96 | 16.99 | 22,791,780 | -0.46(-2.63%) |
May 06, 2009 | 17.34 | 17.51 | 17.11 | 17.45 | 24,850,846 | +0.27(+1.58%) |
May 05, 2009 | 17.06 | 17.25 | 16.97 | 17.17 | 13,193,302 | +0.05(+0.31%) |
May 04, 2009 | 17.06 | 17.21 | 17.02 | 17.12 | 12,711,210 | +0.54(+3.27%) |
May 01, 2009 | 16.41 | 16.76 | 16.32 | 16.58 | 12,011,677 | +0.18(+1.10%) |
Apr 30, 2009 | 16.68 | 16.82 | 16.32 | 16.40 | 15,104,147 | +0.06(+0.37%) |
Apr 29, 2009 | 15.96 | 16.54 | 15.96 | 16.34 | 19,050,416 | +0.53(+3.34%) |
Apr 28, 2009 | 15.85 | 16.07 | 15.68 | 15.81 | 12,685,251 | -0.19(-1.18%) |
Apr 27, 2009 | 16.20 | 16.35 | 15.96 | 16.00 | 10,589,612 | -0.32(-1.98%) |
Apr 24, 2009 | 16.20 | 16.43 | 16.04 | 16.32 | 12,310,362 | +0.33(+2.07%) |
Apr 23, 2009 | 15.95 | 16.04 | 15.59 | 15.99 | 11,240,419 | +0.17(+1.10%) |
Apr 22, 2009 | 15.38 | 16.19 | 15.38 | 15.82 | 18,227,432 | +0.25(+1.60%) |
Apr 21, 2009 | 15.09 | 15.61 | 15.06 | 15.57 | 9,484,885 | +0.36(+2.38%) |
Apr 20, 2009 | 15.65 | 15.68 | 15.15 | 15.21 | 14,925,551 | -0.70(-4.41%) |
Apr 17, 2009 | 16.03 | 16.08 | 15.80 | 15.91 | 13,163,932 | -0.01(-0.05%) |
Apr 16, 2009 | 15.63 | 16.02 | 15.42 | 15.92 | 20,613,004 | +0.52(+3.38%) |
Apr 15, 2009 | 15.20 | 15.56 | 15.14 | 15.40 | 13,399,773 | +0.14(+0.94%) |
Apr 14, 2009 | 15.30 | 15.60 | 15.19 | 15.25 | 17,858,126 | -0.23(-1.46%) |
Apr 13, 2009 | 15.23 | 15.61 | 15.12 | 15.48 | 18,150,038 | +0.05(+0.29%) |
Apr 09, 2009 | 15.02 | 15.55 | 15.02 | 15.43 | 24,432,806 | +0.72(+4.92%) |
Apr 08, 2009 | 14.73 | 14.81 | 14.50 | 14.71 | 15,636,181 | +0.13(+0.88%) |
Apr 07, 2009 | 14.78 | 14.91 | 14.57 | 14.58 | 12,292,546 | -0.43(-2.86%) |
Apr 06, 2009 | 14.82 | 15.14 | 14.65 | 15.01 | 10,328,023 | +0.04(+0.25%) |
Apr 03, 2009 | 14.97 | 15.05 | 14.78 | 14.97 | 14,827,847 | +0.02(+0.10%) |
Apr 02, 2009 | 14.50 | 15.16 | 14.47 | 14.96 | 17,485,134 | +0.76(+5.36%) |