Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.97 | 19.91 | 18.83 | 19.91 | 7,568,203 | +0.77(+4.05%) |
Jun 29, 2009 | 18.44 | 19.13 | 18.13 | 19.13 | 7,926,821 | +0.88(+4.83%) |
Jun 26, 2009 | 18.23 | 18.26 | 17.87 | 18.25 | 5,229,566 | -0.01(-0.04%) |
Jun 25, 2009 | 18.11 | 18.54 | 18.05 | 18.26 | 7,704,001 | +0.28(+1.58%) |
Jun 24, 2009 | 17.69 | 18.14 | 17.47 | 17.97 | 3,478,740 | +0.42(+2.40%) |
Jun 23, 2009 | 17.64 | 17.82 | 17.19 | 17.55 | 4,937,615 | -0.17(-0.95%) |
Jun 22, 2009 | 18.17 | 18.19 | 17.70 | 17.72 | 1,460,708 | -0.54(-2.98%) |
Jun 19, 2009 | 18.33 | 18.59 | 18.10 | 18.27 | 3,320,048 | +0.09(+0.51%) |
Jun 18, 2009 | 17.78 | 18.33 | 17.64 | 18.17 | 2,737,131 | +0.73(+4.18%) |
Jun 17, 2009 | 18.00 | 18.00 | 17.21 | 17.44 | 2,762,207 | -0.11(-0.65%) |
Jun 16, 2009 | 17.94 | 18.01 | 17.33 | 17.56 | 1,897,097 | -0.79(-4.32%) |
Jun 15, 2009 | 18.58 | 18.59 | 17.48 | 18.35 | 2,314,010 | -0.33(-1.78%) |
Jun 12, 2009 | 18.50 | 18.94 | 18.15 | 18.69 | 3,384,699 | +0.11(+0.58%) |
Jun 11, 2009 | 18.14 | 18.82 | 18.13 | 18.58 | 4,759,449 | +0.47(+2.58%) |
Jun 10, 2009 | 17.37 | 18.26 | 17.33 | 18.11 | 6,218,828 | +0.87(+5.02%) |
Jun 09, 2009 | 17.07 | 17.49 | 16.95 | 17.25 | 3,944,969 | +0.31(+1.81%) |
Jun 08, 2009 | 17.08 | 17.19 | 16.69 | 16.94 | 2,979,328 | -0.13(-0.76%) |
Jun 05, 2009 | 17.35 | 17.66 | 16.98 | 17.07 | 5,999,181 | -0.08(-0.49%) |
Jun 04, 2009 | 17.06 | 17.24 | 16.71 | 17.15 | 4,023,163 | +0.75(+4.58%) |
Jun 03, 2009 | 17.72 | 17.94 | 15.96 | 16.40 | 6,327,378 | -1.27(-7.20%) |
Jun 02, 2009 | 17.90 | 18.51 | 17.61 | 17.67 | 8,031,682 | -0.51(-2.82%) |
Jun 01, 2009 | 17.29 | 18.19 | 17.29 | 18.19 | 6,622,491 | +0.94(+5.42%) |
May 29, 2009 | 17.02 | 17.34 | 16.65 | 17.25 | 7,316,163 | +0.24(+1.40%) |
May 28, 2009 | 16.59 | 17.06 | 16.47 | 17.02 | 6,563,046 | +0.44(+2.64%) |
May 27, 2009 | 15.94 | 16.65 | 15.69 | 16.58 | 9,336,181 | +0.74(+4.70%) |
May 26, 2009 | 14.64 | 15.91 | 14.30 | 15.83 | 7,516,710 | +1.25(+8.57%) |
May 22, 2009 | 14.75 | 14.77 | 14.33 | 14.58 | 5,283,676 | -0.10(-0.68%) |
May 21, 2009 | 15.04 | 15.04 | 14.52 | 14.68 | 1,929,667 | -0.57(-3.72%) |
May 20, 2009 | 15.42 | 15.58 | 15.17 | 15.25 | 2,539,795 | -0.14(-0.90%) |
May 19, 2009 | 14.77 | 15.39 | 14.77 | 15.39 | 3,120,127 | +0.59(+3.99%) |
May 18, 2009 | 14.80 | 15.11 | 14.66 | 14.80 | 2,862,839 | -0.21(-1.43%) |
May 15, 2009 | 15.31 | 15.34 | 14.62 | 15.01 | 4,405,970 | -0.51(-3.31%) |
May 14, 2009 | 15.30 | 15.60 | 15.21 | 15.53 | 1,669,462 | +0.08(+0.50%) |
May 13, 2009 | 15.91 | 15.91 | 15.29 | 15.45 | 3,208,595 | -0.59(-3.68%) |
May 12, 2009 | 15.76 | 16.29 | 15.73 | 16.04 | 4,302,312 | +0.21(+1.36%) |
May 11, 2009 | 15.97 | 16.43 | 15.81 | 15.83 | 2,315,348 | -0.42(-2.60%) |
May 08, 2009 | 15.06 | 16.41 | 15.04 | 16.25 | 6,211,005 | +1.46(+9.85%) |
May 07, 2009 | 14.83 | 15.04 | 14.65 | 14.79 | 1,994,866 | +0.10(+0.68%) |
May 06, 2009 | 15.17 | 15.31 | 14.57 | 14.69 | 3,104,156 | -0.47(-3.09%) |
May 05, 2009 | 14.82 | 15.23 | 14.59 | 15.16 | 5,915,828 | +0.22(+1.49%) |
May 04, 2009 | 14.96 | 15.11 | 14.94 | 14.94 | 6,512,689 | +0.38(+2.63%) |
May 01, 2009 | 13.81 | 14.57 | 13.64 | 14.55 | 4,519,156 | +0.77(+5.56%) |
Apr 30, 2009 | 13.66 | 13.91 | 13.39 | 13.79 | 5,344,722 | +0.61(+4.66%) |
Apr 29, 2009 | 12.83 | 13.40 | 12.82 | 13.17 | 3,010,103 | +0.52(+4.12%) |
Apr 28, 2009 | 13.26 | 13.30 | 12.65 | 12.65 | 5,387,266 | -0.65(-4.90%) |
Apr 27, 2009 | 13.14 | 13.55 | 13.04 | 13.30 | 3,002,978 | +0.03(+0.23%) |
Apr 24, 2009 | 13.65 | 13.70 | 12.97 | 13.27 | 4,445,521 | -0.21(-1.54%) |
Apr 23, 2009 | 13.62 | 13.73 | 13.17 | 13.48 | 3,503,614 | -0.02(-0.17%) |
Apr 22, 2009 | 13.59 | 13.89 | 13.27 | 13.50 | 3,763,880 | +0.02(+0.17%) |
Apr 21, 2009 | 13.61 | 13.71 | 13.45 | 13.48 | 2,908,768 | -0.01(-0.06%) |
Apr 20, 2009 | 13.57 | 13.73 | 13.37 | 13.49 | 3,334,191 | -0.23(-1.68%) |
Apr 17, 2009 | 13.89 | 13.96 | 13.68 | 13.72 | 2,975,707 | -0.05(-0.33%) |
Apr 16, 2009 | 14.49 | 14.49 | 13.64 | 13.76 | 4,478,580 | -0.48(-3.39%) |
Apr 15, 2009 | 14.15 | 14.25 | 13.76 | 14.25 | 3,428,501 | +0.14(+0.98%) |
Apr 14, 2009 | 14.12 | 14.36 | 13.83 | 14.11 | 2,509,329 | +0.05(+0.38%) |
Apr 13, 2009 | 14.84 | 14.88 | 14.06 | 14.06 | 2,617,773 | -0.83(-5.56%) |
Apr 09, 2009 | 14.80 | 15.30 | 14.49 | 14.88 | 2,875,166 | +0.39(+2.70%) |
Apr 08, 2009 | 14.32 | 14.57 | 14.11 | 14.49 | 3,899,479 | +0.15(+1.07%) |
Apr 07, 2009 | 14.73 | 14.73 | 14.29 | 14.34 | 2,359,261 | -0.46(-3.11%) |
Apr 06, 2009 | 14.76 | 15.08 | 14.53 | 14.80 | 4,795,196 | -0.08(-0.52%) |
Apr 03, 2009 | 14.37 | 14.94 | 13.99 | 14.88 | 4,851,635 | +0.61(+4.30%) |
Apr 02, 2009 | 13.46 | 14.41 | 13.33 | 14.26 | 11,963,615 | +1.12(+8.52%) |