Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.97 | 17.04 | 16.66 | 16.75 | 3,701,429 | -0.23(-1.37%) |
Jun 29, 2009 | 16.75 | 17.05 | 16.67 | 16.98 | 2,536,310 | +0.26(+1.57%) |
Jun 26, 2009 | 16.65 | 16.84 | 16.54 | 16.72 | 3,589,728 | +0.04(+0.21%) |
Jun 25, 2009 | 16.46 | 16.71 | 16.40 | 16.68 | 3,168,878 | +0.51(+3.13%) |
Jun 24, 2009 | 16.17 | 16.64 | 16.11 | 16.18 | 4,547,380 | +0.02(+0.09%) |
Jun 23, 2009 | 16.16 | 16.26 | 16.08 | 16.16 | 3,480,289 | -0.01(-0.03%) |
Jun 22, 2009 | 16.87 | 16.87 | 16.16 | 16.17 | 3,154,751 | -0.83(-4.86%) |
Jun 19, 2009 | 17.46 | 17.59 | 16.82 | 16.99 | 4,110,324 | -0.05(-0.30%) |
Jun 18, 2009 | 17.36 | 17.37 | 17.00 | 17.04 | 2,921,814 | -0.25(-1.46%) |
Jun 17, 2009 | 17.32 | 17.55 | 17.12 | 17.30 | 3,610,099 | -0.05(-0.29%) |
Jun 16, 2009 | 17.60 | 17.82 | 17.30 | 17.35 | 4,186,185 | -0.25(-1.44%) |
Jun 15, 2009 | 18.05 | 18.15 | 17.46 | 17.60 | 3,152,877 | -0.70(-3.84%) |
Jun 12, 2009 | 18.15 | 18.30 | 17.89 | 18.30 | 2,804,817 | -0.02(-0.11%) |
Jun 11, 2009 | 18.25 | 18.50 | 18.09 | 18.33 | 3,267,055 | +0.24(+1.34%) |
Jun 10, 2009 | 18.42 | 18.42 | 17.80 | 18.08 | 4,535,669 | -0.07(-0.36%) |
Jun 09, 2009 | 17.97 | 18.27 | 17.77 | 18.15 | 3,318,311 | +0.18(+0.99%) |
Jun 08, 2009 | 17.93 | 18.15 | 17.51 | 17.97 | 4,041,929 | -0.10(-0.53%) |
Jun 05, 2009 | 18.07 | 18.40 | 17.97 | 18.07 | 4,178,078 | +0.19(+1.08%) |
Jun 04, 2009 | 17.41 | 17.97 | 17.24 | 17.87 | 4,293,212 | +0.56(+3.22%) |
Jun 03, 2009 | 17.43 | 17.61 | 17.14 | 17.32 | 3,980,532 | -0.24(-1.36%) |
Jun 02, 2009 | 17.77 | 17.80 | 17.34 | 17.56 | 5,058,703 | +0.58(+3.43%) |
Jun 01, 2009 | 16.19 | 17.08 | 16.16 | 16.97 | 3,134,416 | +1.06(+6.65%) |
May 29, 2009 | 15.86 | 15.95 | 15.56 | 15.92 | 2,358,353 | +0.22(+1.39%) |
May 28, 2009 | 15.85 | 15.89 | 15.32 | 15.70 | 2,352,411 | +0.07(+0.42%) |
May 27, 2009 | 15.91 | 16.14 | 15.62 | 15.63 | 2,726,983 | -0.46(-2.86%) |
May 26, 2009 | 15.50 | 16.19 | 15.37 | 16.09 | 2,348,766 | +0.45(+2.88%) |
May 22, 2009 | 15.62 | 15.84 | 15.37 | 15.64 | 1,877,374 | +0.05(+0.32%) |
May 21, 2009 | 15.90 | 15.98 | 15.38 | 15.59 | 1,719,706 | -0.54(-3.33%) |
May 20, 2009 | 16.41 | 16.66 | 16.09 | 16.13 | 1,990,434 | -0.21(-1.30%) |
May 19, 2009 | 16.41 | 16.58 | 16.21 | 16.34 | 2,290,082 | -0.04(-0.25%) |
May 18, 2009 | 15.96 | 16.38 | 15.88 | 16.38 | 2,042,109 | +0.61(+3.88%) |
May 15, 2009 | 15.61 | 16.15 | 15.51 | 15.77 | 3,318,902 | +0.09(+0.55%) |
May 14, 2009 | 15.70 | 15.85 | 15.55 | 15.68 | 3,456,361 | +0.01(+0.06%) |
May 13, 2009 | 16.24 | 16.24 | 15.59 | 15.67 | 2,402,205 | -0.87(-5.26%) |
May 12, 2009 | 16.78 | 16.92 | 16.04 | 16.54 | 3,976,560 | -0.22(-1.33%) |
May 11, 2009 | 17.08 | 17.08 | 16.59 | 16.77 | 5,318,370 | -0.46(-2.67%) |
May 08, 2009 | 16.61 | 17.27 | 16.48 | 17.23 | 5,067,826 | +0.90(+5.52%) |
May 07, 2009 | 16.46 | 16.64 | 16.14 | 16.33 | 5,109,314 | -0.16(-0.95%) |
May 06, 2009 | 16.22 | 16.57 | 16.09 | 16.48 | 3,534,807 | +0.46(+2.87%) |
May 05, 2009 | 16.21 | 16.32 | 15.85 | 16.02 | 3,626,327 | -0.21(-1.31%) |
May 04, 2009 | 16.12 | 16.25 | 16.11 | 16.23 | 5,350,631 | +0.57(+3.65%) |
May 01, 2009 | 15.44 | 15.68 | 15.24 | 15.66 | 4,015,721 | +0.08(+0.52%) |
Apr 30, 2009 | 15.87 | 16.37 | 15.55 | 15.58 | 5,088,991 | -0.15(-0.96%) |
Apr 29, 2009 | 15.00 | 15.90 | 14.96 | 15.73 | 4,240,909 | +0.67(+4.44%) |
Apr 28, 2009 | 15.41 | 15.46 | 15.04 | 15.06 | 5,209,905 | -0.29(-1.91%) |
Apr 27, 2009 | 15.89 | 16.03 | 15.20 | 15.36 | 7,675,107 | -0.76(-4.71%) |
Apr 24, 2009 | 15.71 | 16.33 | 15.62 | 16.12 | 6,855,233 | +0.44(+2.78%) |
Apr 23, 2009 | 16.19 | 16.22 | 15.13 | 15.68 | 6,468,773 | -0.52(-3.19%) |
Apr 22, 2009 | 15.62 | 16.57 | 15.19 | 16.20 | 6,190,242 | +0.12(+0.76%) |
Apr 21, 2009 | 15.52 | 16.10 | 15.36 | 16.08 | 3,141,156 | +0.66(+4.27%) |
Apr 20, 2009 | 15.98 | 15.99 | 15.27 | 15.42 | 3,132,433 | -0.86(-5.29%) |
Apr 17, 2009 | 16.36 | 16.44 | 16.08 | 16.28 | 3,955,685 | -0.01(-0.06%) |
Apr 16, 2009 | 15.45 | 16.38 | 15.35 | 16.29 | 4,844,876 | +0.86(+5.58%) |
Apr 15, 2009 | 15.96 | 15.96 | 15.11 | 15.43 | 6,498,280 | -0.69(-4.27%) |
Apr 14, 2009 | 15.85 | 16.29 | 15.74 | 16.12 | 5,085,581 | +0.12(+0.76%) |
Apr 13, 2009 | 16.13 | 16.17 | 15.77 | 16.00 | 8,161,211 | -0.38(-2.32%) |
Apr 09, 2009 | 15.23 | 16.39 | 15.20 | 16.38 | 7,242,199 | +1.51(+10.18%) |
Apr 08, 2009 | 14.71 | 14.92 | 14.59 | 14.86 | 4,622,205 | +0.16(+1.07%) |
Apr 07, 2009 | 14.61 | 14.77 | 14.58 | 14.71 | 6,304,622 | -0.19(-1.26%) |
Apr 06, 2009 | 14.88 | 14.92 | 14.58 | 14.89 | 5,284,736 | -0.11(-0.74%) |
Apr 03, 2009 | 14.51 | 15.01 | 14.51 | 15.00 | 5,687,423 | +0.37(+2.52%) |
Apr 02, 2009 | 13.91 | 14.83 | 13.73 | 14.63 | 5,495,055 | +1.09(+8.03%) |