Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.10 | 13.46 | 12.83 | 13.06 | 7,767,066 | +0.16(+1.22%) |
Jun 29, 2009 | 12.87 | 13.09 | 12.57 | 12.90 | 4,214,107 | +0.08(+0.61%) |
Jun 26, 2009 | 12.91 | 13.13 | 12.75 | 12.83 | 4,679,278 | -0.05(-0.41%) |
Jun 25, 2009 | 12.98 | 13.11 | 12.80 | 12.88 | 7,230,376 | +0.35(+2.78%) |
Jun 24, 2009 | 12.12 | 12.83 | 12.07 | 12.53 | 7,014,246 | +0.53(+4.43%) |
Jun 23, 2009 | 12.43 | 12.60 | 11.92 | 12.00 | 6,551,270 | -0.44(-3.54%) |
Jun 22, 2009 | 12.61 | 12.61 | 12.15 | 12.44 | 6,185,699 | -0.18(-1.41%) |
Jun 19, 2009 | 12.64 | 12.77 | 12.38 | 12.62 | 7,547,882 | +0.15(+1.21%) |
Jun 18, 2009 | 12.52 | 12.58 | 12.16 | 12.46 | 5,568,973 | -0.06(-0.47%) |
Jun 17, 2009 | 12.47 | 12.77 | 12.01 | 12.52 | 8,827,763 | +0.05(+0.42%) |
Jun 16, 2009 | 13.44 | 13.50 | 12.44 | 12.47 | 9,424,198 | -0.91(-6.82%) |
Jun 15, 2009 | 13.43 | 13.52 | 13.23 | 13.38 | 6,058,880 | -0.26(-1.88%) |
Jun 12, 2009 | 13.40 | 13.69 | 13.10 | 13.64 | 6,057,534 | +0.16(+1.22%) |
Jun 11, 2009 | 13.54 | 13.75 | 13.30 | 13.48 | 6,166,523 | -0.16(-1.20%) |
Jun 10, 2009 | 14.14 | 14.25 | 13.40 | 13.64 | 6,159,939 | -0.39(-2.81%) |
Jun 09, 2009 | 14.03 | 14.20 | 13.77 | 14.03 | 4,570,834 | +0.14(+1.04%) |
Jun 08, 2009 | 13.57 | 14.05 | 13.43 | 13.89 | 5,642,500 | +0.04(+0.28%) |
Jun 05, 2009 | 14.15 | 14.43 | 13.62 | 13.85 | 6,252,201 | -0.09(-0.66%) |
Jun 04, 2009 | 14.76 | 14.76 | 13.74 | 13.94 | 14,613,746 | -1.04(-6.97%) |
Jun 03, 2009 | 14.92 | 15.17 | 14.68 | 14.99 | 8,479,851 | -0.14(-0.91%) |
Jun 02, 2009 | 14.57 | 15.41 | 14.32 | 15.12 | 15,326,817 | +0.38(+2.58%) |
Jun 01, 2009 | 12.97 | 14.90 | 12.97 | 14.74 | 15,416,155 | +1.81(+14.02%) |
May 29, 2009 | 12.91 | 13.27 | 12.80 | 12.93 | 12,848,494 | +0.11(+0.87%) |
May 28, 2009 | 13.38 | 13.62 | 12.62 | 12.82 | 13,809,078 | -0.89(-6.51%) |
May 27, 2009 | 13.98 | 14.51 | 13.68 | 13.71 | 7,217,318 | -0.32(-2.25%) |
May 26, 2009 | 13.54 | 14.42 | 13.30 | 14.03 | 7,448,086 | +0.34(+2.50%) |
May 22, 2009 | 13.79 | 13.96 | 13.30 | 13.69 | 5,083,928 | -0.04(-0.29%) |
May 21, 2009 | 14.41 | 14.60 | 13.62 | 13.73 | 10,679,010 | -0.87(-5.94%) |
May 20, 2009 | 15.17 | 15.69 | 14.47 | 14.59 | 11,022,311 | -0.47(-3.10%) |
May 19, 2009 | 14.87 | 15.41 | 14.71 | 15.06 | 6,801,538 | -0.02(-0.13%) |
May 18, 2009 | 14.73 | 15.14 | 14.30 | 15.08 | 11,365,446 | +0.25(+1.68%) |
May 15, 2009 | 14.21 | 15.14 | 14.06 | 14.83 | 26,093,418 | +1.07(+7.78%) |
May 14, 2009 | 13.36 | 14.27 | 13.27 | 13.76 | 9,833,019 | +0.45(+3.35%) |
May 13, 2009 | 14.00 | 14.17 | 13.13 | 13.31 | 15,347,545 | -1.14(-7.86%) |
May 12, 2009 | 14.79 | 15.09 | 13.99 | 14.45 | 10,009,774 | -0.28(-1.87%) |
May 11, 2009 | 14.88 | 15.23 | 14.37 | 14.72 | 8,875,615 | -0.45(-2.94%) |
May 08, 2009 | 15.30 | 15.60 | 14.45 | 15.17 | 8,431,998 | -0.03(-0.22%) |
May 07, 2009 | 16.12 | 16.42 | 14.62 | 15.20 | 15,173,020 | -0.41(-2.65%) |
May 06, 2009 | 16.03 | 16.40 | 15.27 | 15.62 | 14,816,503 | -0.08(-0.50%) |
May 05, 2009 | 15.56 | 16.17 | 15.44 | 15.70 | 8,962,752 | -0.04(-0.25%) |
May 04, 2009 | 15.73 | 15.81 | 15.56 | 15.74 | 8,560,381 | +0.96(+6.49%) |
May 01, 2009 | 14.89 | 15.10 | 14.34 | 14.78 | 6,145,434 | -0.09(-0.57%) |
Apr 30, 2009 | 14.44 | 15.22 | 14.25 | 14.86 | 9,090,294 | +0.64(+4.53%) |
Apr 29, 2009 | 14.44 | 14.71 | 14.12 | 14.22 | 8,614,102 | +0.01(+0.09%) |
Apr 28, 2009 | 14.06 | 14.66 | 13.85 | 14.21 | 6,458,078 | -0.09(-0.60%) |
Apr 27, 2009 | 14.53 | 14.59 | 14.00 | 14.29 | 7,602,339 | -0.49(-3.29%) |
Apr 24, 2009 | 14.03 | 15.01 | 13.92 | 14.78 | 9,413,115 | +0.89(+6.43%) |
Apr 23, 2009 | 14.40 | 14.42 | 13.40 | 13.88 | 7,613,405 | -0.20(-1.40%) |
Apr 22, 2009 | 13.52 | 14.94 | 13.49 | 14.08 | 11,470,725 | +0.18(+1.28%) |
Apr 21, 2009 | 13.38 | 14.11 | 13.30 | 13.90 | 7,867,365 | +0.25(+1.83%) |
Apr 20, 2009 | 14.47 | 14.47 | 13.52 | 13.65 | 9,929,129 | -0.97(-6.60%) |
Apr 17, 2009 | 13.96 | 14.66 | 13.78 | 14.62 | 10,059,780 | +0.67(+4.80%) |
Apr 16, 2009 | 13.22 | 14.29 | 13.15 | 13.95 | 11,016,020 | +0.85(+6.52%) |
Apr 15, 2009 | 13.63 | 13.77 | 12.61 | 13.10 | 12,616,360 | -0.68(-4.91%) |
Apr 14, 2009 | 13.63 | 14.44 | 13.61 | 13.77 | 10,432,275 | -0.85(-5.80%) |
Apr 13, 2009 | 14.13 | 14.76 | 13.86 | 14.62 | 10,800,666 | +0.23(+1.60%) |
Apr 09, 2009 | 12.90 | 14.45 | 12.46 | 14.39 | 17,376,114 | +2.13(+17.35%) |
Apr 08, 2009 | 11.34 | 12.43 | 11.34 | 12.26 | 11,743,985 | +1.14(+10.21%) |
Apr 07, 2009 | 11.83 | 11.89 | 11.09 | 11.13 | 9,840,097 | -1.19(-9.65%) |
Apr 06, 2009 | 12.60 | 12.61 | 12.01 | 12.31 | 6,315,779 | -0.48(-3.75%) |
Apr 03, 2009 | 12.07 | 12.82 | 12.02 | 12.79 | 8,351,709 | +0.71(+5.87%) |
Apr 02, 2009 | 11.51 | 12.41 | 11.51 | 12.08 | 7,949,821 | +0.83(+7.35%) |