Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2009 | 13.39 | 13.63 | 13.37 | 13.57 | 30,074,806 | +0.13(+0.94%) |
Jun 24, 2009 | 13.45 | 13.55 | 13.38 | 13.45 | 34,883,464 | +0.12(+0.92%) |
Jun 23, 2009 | 13.14 | 13.39 | 13.10 | 13.32 | 36,410,884 | +0.22(+1.67%) |
Jun 22, 2009 | 12.89 | 13.70 | 12.87 | 13.11 | 51,089,564 | +0.16(+1.21%) |
Jun 19, 2009 | 13.28 | 13.29 | 12.91 | 12.95 | 47,818,772 | -0.19(-1.43%) |
Jun 18, 2009 | 13.10 | 13.27 | 13.01 | 13.14 | 32,874,898 | +0.14(+1.04%) |
Jun 17, 2009 | 12.91 | 13.12 | 12.91 | 13.00 | 28,083,224 | +0.10(+0.81%) |
Jun 16, 2009 | 13.04 | 13.04 | 12.88 | 12.90 | 33,248,414 | -0.08(-0.64%) |
Jun 15, 2009 | 13.03 | 13.08 | 12.88 | 12.98 | 32,650,880 | -0.08(-0.64%) |
Jun 12, 2009 | 12.96 | 13.12 | 12.93 | 13.06 | 52,453,016 | +0.07(+0.57%) |
Jun 11, 2009 | 12.88 | 13.13 | 12.86 | 12.99 | 28,749,878 | +0.10(+0.74%) |
Jun 10, 2009 | 12.88 | 12.99 | 12.74 | 12.89 | 26,837,136 | +0.05(+0.37%) |
Jun 09, 2009 | 12.84 | 12.91 | 12.66 | 12.84 | 30,416,460 | +0.06(+0.48%) |
Jun 08, 2009 | 12.71 | 12.89 | 12.65 | 12.78 | 28,309,212 | +0.01(+0.10%) |
Jun 05, 2009 | 13.02 | 13.02 | 12.72 | 12.77 | 29,261,596 | -0.14(-1.08%) |
Jun 04, 2009 | 12.96 | 13.02 | 12.86 | 12.91 | 31,706,458 | -0.01(-0.07%) |
Jun 03, 2009 | 12.79 | 13.03 | 12.71 | 12.92 | 38,605,892 | +0.01(+0.07%) |
Jun 02, 2009 | 12.79 | 12.96 | 12.71 | 12.91 | 37,848,004 | +0.14(+1.09%) |
Jun 01, 2009 | 12.89 | 12.92 | 12.71 | 12.77 | 42,691,876 | -0.00(-0.03%) |
May 29, 2009 | 12.83 | 12.84 | 12.55 | 12.77 | 41,360,716 | -0.00(-0.03%) |
May 28, 2009 | 12.71 | 12.86 | 12.62 | 12.78 | 33,416,352 | +0.14(+1.11%) |
May 27, 2009 | 12.95 | 12.96 | 12.60 | 12.64 | 29,434,010 | -0.30(-2.29%) |
May 26, 2009 | 12.52 | 12.98 | 12.50 | 12.94 | 27,734,522 | +0.36(+2.85%) |
May 22, 2009 | 12.74 | 12.75 | 12.55 | 12.58 | 22,302,226 | -0.15(-1.20%) |
May 21, 2009 | 12.91 | 12.94 | 12.57 | 12.73 | 38,567,684 | -0.29(-2.25%) |
May 20, 2009 | 13.02 | 13.17 | 12.99 | 13.02 | 41,950,656 | +0.08(+0.61%) |
May 19, 2009 | 13.01 | 13.04 | 12.89 | 12.95 | 25,782,754 | -0.02(-0.17%) |
May 18, 2009 | 12.99 | 13.13 | 12.91 | 12.97 | 31,432,802 | +0.04(+0.30%) |
May 15, 2009 | 13.13 | 13.15 | 12.86 | 12.93 | 32,643,196 | -0.16(-1.23%) |
May 14, 2009 | 13.02 | 13.20 | 12.97 | 13.09 | 29,009,460 | +0.10(+0.77%) |
May 13, 2009 | 13.31 | 13.46 | 12.96 | 12.99 | 34,751,928 | -0.22(-1.69%) |
May 12, 2009 | 13.10 | 13.35 | 13.06 | 13.21 | 31,469,084 | +0.19(+1.48%) |
May 11, 2009 | 13.05 | 13.16 | 12.91 | 13.02 | 29,719,734 | -0.01(-0.10%) |
May 08, 2009 | 13.14 | 13.19 | 12.90 | 13.03 | 35,403,532 | +0.05(+0.40%) |
May 07, 2009 | 13.36 | 13.40 | 12.82 | 12.98 | 56,917,404 | -0.45(-3.35%) |
May 06, 2009 | 13.36 | 13.45 | 13.23 | 13.43 | 31,467,450 | +0.06(+0.42%) |
May 05, 2009 | 13.54 | 13.62 | 13.32 | 13.37 | 37,556,348 | -0.18(-1.32%) |
May 04, 2009 | 13.55 | 13.57 | 13.49 | 13.55 | 34,757,568 | +0.21(+1.60%) |
May 01, 2009 | 13.26 | 13.39 | 13.14 | 13.34 | 27,937,780 | +0.09(+0.69%) |
Apr 30, 2009 | 13.42 | 13.43 | 13.09 | 13.25 | 51,340,420 | -0.03(-0.23%) |
Apr 29, 2009 | 13.56 | 13.64 | 13.16 | 13.28 | 46,097,948 | -0.24(-1.78%) |
Apr 28, 2009 | 13.45 | 13.57 | 13.21 | 13.52 | 44,051,824 | +0.18(+1.38%) |
Apr 27, 2009 | 13.47 | 13.55 | 13.15 | 13.33 | 55,000,956 | -0.20(-1.48%) |
Apr 24, 2009 | 13.59 | 13.66 | 13.33 | 13.53 | 55,773,160 | +0.00(+0.00%) |
Apr 23, 2009 | 13.57 | 13.62 | 13.30 | 13.53 | 36,763,164 | +0.04(+0.29%) |
Apr 22, 2009 | 13.55 | 13.81 | 13.46 | 13.50 | 38,653,292 | -0.02(-0.13%) |
Apr 21, 2009 | 13.46 | 13.62 | 13.26 | 13.51 | 35,955,376 | +0.01(+0.07%) |
Apr 20, 2009 | 13.82 | 13.92 | 13.43 | 13.50 | 31,445,388 | -0.37(-2.67%) |
Apr 17, 2009 | 13.96 | 14.12 | 13.87 | 13.88 | 42,263,072 | +0.06(+0.41%) |
Apr 16, 2009 | 13.88 | 13.89 | 13.68 | 13.82 | 41,377,880 | -0.02(-0.13%) |
Apr 15, 2009 | 13.62 | 13.86 | 13.61 | 13.84 | 30,711,772 | +0.17(+1.25%) |
Apr 14, 2009 | 13.71 | 13.77 | 13.49 | 13.67 | 37,754,380 | -0.19(-1.39%) |
Apr 13, 2009 | 13.88 | 13.99 | 13.73 | 13.86 | 27,314,970 | -0.16(-1.12%) |
Apr 09, 2009 | 14.01 | 14.05 | 13.90 | 14.01 | 37,676,940 | +0.18(+1.33%) |
Apr 08, 2009 | 13.93 | 13.99 | 13.71 | 13.83 | 30,400,926 | -0.02(-0.13%) |
Apr 07, 2009 | 14.12 | 14.12 | 13.72 | 13.85 | 33,227,910 | -0.38(-2.70%) |
Apr 06, 2009 | 14.05 | 14.25 | 13.97 | 14.23 | 42,460,240 | +0.10(+0.73%) |
Apr 03, 2009 | 14.03 | 14.18 | 13.94 | 14.13 | 38,609,328 | +0.14(+1.02%) |
Apr 02, 2009 | 13.66 | 14.24 | 13.57 | 13.99 | 66,938,440 | +0.53(+3.97%) |