Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.91 | 14.01 | 13.68 | 13.87 | 51,058,320 | -0.33(-2.32%) |
Jun 29, 2009 | 14.40 | 14.49 | 14.15 | 14.20 | 36,540,360 | -0.59(-3.99%) |
Jun 26, 2009 | 14.29 | 14.84 | 14.12 | 14.79 | 32,089,960 | +0.23(+1.58%) |
Jun 25, 2009 | 14.18 | 14.56 | 14.12 | 14.56 | 35,917,672 | +0.49(+3.48%) |
Jun 24, 2009 | 14.07 | 14.31 | 13.95 | 14.07 | 52,160,504 | -0.41(-2.83%) |
Jun 23, 2009 | 14.60 | 14.67 | 14.25 | 14.48 | 33,464,892 | -0.17(-1.16%) |
Jun 22, 2009 | 15.06 | 15.14 | 14.38 | 14.65 | 39,215,196 | -0.51(-3.36%) |
Jun 19, 2009 | 15.48 | 15.56 | 15.02 | 15.16 | 32,452,984 | -0.13(-0.85%) |
Jun 18, 2009 | 15.91 | 15.96 | 15.29 | 15.29 | 46,163,300 | -0.59(-3.72%) |
Jun 17, 2009 | 15.74 | 16.00 | 15.33 | 15.88 | 45,701,944 | +0.39(+2.52%) |
Jun 16, 2009 | 16.26 | 16.26 | 15.28 | 15.49 | 56,699,500 | -0.22(-1.40%) |
Jun 15, 2009 | 15.03 | 15.77 | 14.71 | 15.71 | 64,471,364 | +1.04(+7.09%) |
Jun 12, 2009 | 14.49 | 14.98 | 14.44 | 14.67 | 55,202,456 | -0.13(-0.88%) |
Jun 11, 2009 | 13.99 | 15.33 | 13.96 | 14.80 | 96,414,640 | +0.76(+5.41%) |
Jun 10, 2009 | 14.20 | 14.30 | 13.84 | 14.04 | 64,268,940 | -0.13(-0.92%) |
Jun 09, 2009 | 14.14 | 14.22 | 13.80 | 14.17 | 70,880,224 | +0.04(+0.28%) |
Jun 08, 2009 | 14.30 | 14.30 | 13.90 | 14.13 | 58,907,856 | -0.45(-3.08%) |
Jun 05, 2009 | 14.31 | 14.96 | 14.04 | 14.58 | 44,086,168 | +0.01(+0.06%) |
Jun 04, 2009 | 14.36 | 14.60 | 13.40 | 14.57 | 72,241,328 | +0.27(+1.88%) |
Jun 03, 2009 | 15.04 | 15.05 | 14.00 | 14.30 | 52,096,920 | -1.33(-8.50%) |
Jun 02, 2009 | 15.62 | 15.88 | 15.35 | 15.63 | 27,551,064 | -0.33(-2.08%) |
Jun 01, 2009 | 15.38 | 16.07 | 15.18 | 15.96 | 39,782,356 | +1.36(+9.33%) |
May 29, 2009 | 15.40 | 15.44 | 14.35 | 14.60 | 49,099,360 | -0.31(-2.08%) |
May 28, 2009 | 13.73 | 15.01 | 13.55 | 14.91 | 48,602,804 | +1.19(+8.67%) |
May 27, 2009 | 13.67 | 13.86 | 13.40 | 13.72 | 30,324,200 | -0.08(-0.58%) |
May 26, 2009 | 13.31 | 13.81 | 13.29 | 13.80 | 26,098,826 | +0.10(+0.73%) |
May 22, 2009 | 13.70 | 13.94 | 13.60 | 13.70 | 28,511,252 | -0.42(-2.97%) |
May 21, 2009 | 15.10 | 15.12 | 14.00 | 14.12 | 36,274,616 | -1.42(-9.13%) |
May 20, 2009 | 15.20 | 15.61 | 15.12 | 15.54 | 21,925,704 | +0.34(+2.22%) |
May 19, 2009 | 15.82 | 15.86 | 15.03 | 15.20 | 27,389,076 | -0.97(-6.00%) |
May 18, 2009 | 16.26 | 16.45 | 15.92 | 16.17 | 14,537,942 | +0.00(+0.00%) |
May 17, 2009 | 16.26 | 16.50 | 16.17 | 16.17 | 1,424,538 | +0.16(+1.00%) |
May 15, 2009 | 16.26 | 16.50 | 15.88 | 16.01 | 16,488,954 | -0.67(-4.02%) |
May 14, 2009 | 16.25 | 16.88 | 16.00 | 16.68 | 16,140,050 | +0.25(+1.52%) |
May 13, 2009 | 17.23 | 17.55 | 16.39 | 16.43 | 24,706,004 | -1.03(-5.90%) |
May 12, 2009 | 17.19 | 17.48 | 16.62 | 17.46 | 21,606,800 | +0.80(+4.80%) |
May 11, 2009 | 16.92 | 16.92 | 16.30 | 16.66 | 13,622,213 | -0.27(-1.59%) |
May 08, 2009 | 16.32 | 16.96 | 15.93 | 16.93 | 29,758,580 | +0.79(+4.89%) |
May 07, 2009 | 15.47 | 16.22 | 14.85 | 16.14 | 31,106,284 | +0.97(+6.41%) |
May 06, 2009 | 14.71 | 15.18 | 14.55 | 15.17 | 17,942,400 | +1.12(+7.96%) |
May 05, 2009 | 14.19 | 14.38 | 13.90 | 14.05 | 12,210,597 | -0.46(-3.17%) |
May 04, 2009 | 13.72 | 14.54 | 13.71 | 14.51 | 22,002,254 | +0.74(+5.37%) |
May 01, 2009 | 13.28 | 13.95 | 13.26 | 13.77 | 14,725,874 | +0.64(+4.87%) |
Apr 30, 2009 | 12.83 | 13.27 | 12.69 | 13.13 | 13,896,879 | +0.12(+0.92%) |
Apr 29, 2009 | 13.50 | 13.64 | 13.01 | 13.01 | 12,725,790 | -0.39(-2.91%) |
Apr 28, 2009 | 13.24 | 13.43 | 12.98 | 13.40 | 10,650,407 | +0.30(+2.29%) |
Apr 27, 2009 | 12.79 | 13.17 | 12.73 | 13.10 | 11,921,248 | -0.02(-0.15%) |
Apr 24, 2009 | 13.65 | 13.76 | 13.12 | 13.12 | 12,692,908 | -0.48(-3.53%) |
Apr 23, 2009 | 13.97 | 14.00 | 13.58 | 13.60 | 11,829,273 | -0.50(-3.55%) |
Apr 22, 2009 | 14.18 | 14.23 | 14.05 | 14.10 | 5,566,525 | -0.04(-0.28%) |
Apr 21, 2009 | 13.96 | 14.27 | 13.93 | 14.14 | 8,818,163 | -0.15(-1.05%) |
Apr 20, 2009 | 14.49 | 14.56 | 14.22 | 14.29 | 8,410,228 | -0.76(-5.05%) |
Apr 17, 2009 | 14.48 | 15.22 | 14.39 | 15.05 | 9,629,277 | +0.61(+4.22%) |
Apr 16, 2009 | 14.59 | 14.81 | 14.29 | 14.44 | 8,415,558 | -0.39(-2.63%) |
Apr 15, 2009 | 14.75 | 15.09 | 14.62 | 14.83 | 5,896,537 | -0.10(-0.67%) |
Apr 14, 2009 | 14.59 | 15.00 | 14.49 | 14.93 | 6,390,984 | +0.33(+2.26%) |
Apr 13, 2009 | 14.23 | 14.77 | 14.16 | 14.60 | 7,139,216 | +0.09(+0.62%) |
Apr 09, 2009 | 14.89 | 15.37 | 14.35 | 14.51 | 8,776,669 | -0.22(-1.49%) |
Apr 08, 2009 | 14.47 | 14.76 | 14.39 | 14.73 | 4,867,985 | +0.31(+2.15%) |
Apr 07, 2009 | 14.70 | 14.72 | 14.35 | 14.42 | 7,024,002 | -0.65(-4.31%) |
Apr 06, 2009 | 15.06 | 15.18 | 14.79 | 15.07 | 4,963,495 | -0.25(-1.63%) |
Apr 03, 2009 | 15.12 | 15.45 | 14.99 | 15.32 | 5,550,051 | +0.11(+0.72%) |
Apr 02, 2009 | 15.26 | 15.69 | 14.70 | 15.21 | 12,529,503 | +0.40(+2.70%) |