Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.92 | 14.93 | 14.33 | 14.76 | 1,851,222 | -0.16(-1.10%) |
Jun 29, 2009 | 14.71 | 15.02 | 14.46 | 14.92 | 2,823,424 | +0.42(+2.86%) |
Jun 26, 2009 | 14.79 | 14.81 | 14.44 | 14.51 | 2,397,015 | -0.09(-0.63%) |
Jun 25, 2009 | 14.26 | 14.68 | 14.25 | 14.60 | 3,455,652 | +0.53(+3.79%) |
Jun 24, 2009 | 14.08 | 14.46 | 13.91 | 14.07 | 2,227,964 | +0.42(+3.08%) |
Jun 23, 2009 | 13.76 | 13.84 | 13.44 | 13.65 | 1,589,964 | +0.10(+0.76%) |
Jun 22, 2009 | 13.64 | 13.81 | 13.46 | 13.54 | 1,763,962 | -0.50(-3.54%) |
Jun 19, 2009 | 14.13 | 14.13 | 13.83 | 14.04 | 2,083,781 | +0.17(+1.26%) |
Jun 18, 2009 | 13.81 | 13.97 | 13.54 | 13.87 | 2,846,088 | -0.27(-1.92%) |
Jun 17, 2009 | 14.46 | 14.52 | 13.82 | 14.14 | 3,178,400 | -0.70(-4.74%) |
Jun 16, 2009 | 14.57 | 14.98 | 14.50 | 14.84 | 3,144,026 | +0.25(+1.72%) |
Jun 15, 2009 | 14.98 | 14.98 | 14.49 | 14.59 | 1,712,005 | -0.74(-4.85%) |
Jun 12, 2009 | 15.66 | 15.66 | 15.12 | 15.34 | 1,500,763 | -0.32(-2.06%) |
Jun 11, 2009 | 15.53 | 15.76 | 15.26 | 15.66 | 2,903,363 | -0.47(-2.93%) |
Jun 10, 2009 | 15.93 | 16.63 | 15.86 | 16.13 | 3,462,404 | +0.55(+3.52%) |
Jun 09, 2009 | 15.32 | 15.60 | 15.17 | 15.58 | 2,565,794 | +0.39(+2.57%) |
Jun 08, 2009 | 15.02 | 15.36 | 14.95 | 15.19 | 2,288,850 | -0.03(-0.17%) |
Jun 05, 2009 | 15.17 | 15.44 | 14.85 | 15.22 | 2,935,209 | +0.21(+1.37%) |
Jun 04, 2009 | 14.73 | 15.09 | 14.61 | 15.01 | 2,534,509 | +0.47(+3.21%) |
Jun 03, 2009 | 14.54 | 14.60 | 14.23 | 14.55 | 2,847,753 | -0.12(-0.84%) |
Jun 02, 2009 | 14.82 | 14.91 | 14.43 | 14.67 | 3,299,155 | -0.22(-1.48%) |
Jun 01, 2009 | 14.57 | 15.01 | 14.53 | 14.89 | 3,757,071 | +0.64(+4.46%) |
May 29, 2009 | 13.91 | 14.28 | 13.78 | 14.25 | 4,612,045 | +0.84(+6.27%) |
May 28, 2009 | 13.42 | 13.59 | 12.85 | 13.41 | 4,026,449 | +0.41(+3.12%) |
May 27, 2009 | 13.40 | 13.54 | 12.78 | 13.01 | 4,133,720 | -0.81(-5.83%) |
May 26, 2009 | 12.84 | 13.86 | 12.83 | 13.81 | 3,489,799 | +0.95(+7.38%) |
May 22, 2009 | 13.16 | 13.34 | 12.82 | 12.86 | 1,911,357 | +0.18(+1.46%) |
May 21, 2009 | 12.58 | 12.83 | 12.31 | 12.68 | 2,399,436 | +0.12(+0.94%) |
May 20, 2009 | 13.31 | 13.44 | 12.52 | 12.56 | 2,481,754 | -0.55(-4.23%) |
May 19, 2009 | 13.07 | 13.41 | 12.98 | 13.11 | 2,804,473 | +0.27(+2.08%) |
May 18, 2009 | 12.42 | 12.86 | 12.20 | 12.85 | 2,625,900 | +0.80(+6.60%) |
May 15, 2009 | 12.45 | 12.61 | 11.94 | 12.05 | 2,487,103 | -0.12(-1.01%) |
May 14, 2009 | 11.91 | 12.57 | 11.85 | 12.17 | 4,058,130 | +0.64(+5.56%) |
May 13, 2009 | 12.04 | 12.08 | 11.36 | 11.53 | 3,486,916 | -0.99(-7.91%) |
May 12, 2009 | 12.56 | 12.79 | 12.07 | 12.52 | 3,971,814 | -0.04(-0.33%) |
May 11, 2009 | 12.32 | 12.82 | 12.24 | 12.56 | 2,464,575 | -0.19(-1.49%) |
May 08, 2009 | 12.57 | 12.81 | 12.10 | 12.75 | 4,960,773 | +0.18(+1.43%) |
May 07, 2009 | 13.34 | 13.52 | 12.43 | 12.57 | 3,649,187 | -0.71(-5.33%) |
May 06, 2009 | 13.52 | 13.59 | 12.86 | 13.28 | 1,946,166 | +0.12(+0.90%) |
May 05, 2009 | 13.30 | 13.35 | 12.89 | 13.16 | 3,260,684 | -0.36(-2.66%) |
May 04, 2009 | 12.57 | 13.52 | 12.57 | 13.52 | 2,332,287 | +0.97(+7.77%) |
May 01, 2009 | 12.54 | 12.71 | 12.28 | 12.55 | 1,312,340 | -0.11(-0.85%) |
Apr 30, 2009 | 12.74 | 13.05 | 12.60 | 12.66 | 3,598,046 | +0.26(+2.11%) |
Apr 29, 2009 | 12.00 | 12.68 | 11.96 | 12.40 | 2,811,390 | +0.37(+3.07%) |
Apr 28, 2009 | 12.01 | 12.21 | 11.88 | 12.03 | 2,638,333 | -0.41(-3.26%) |
Apr 27, 2009 | 12.90 | 13.02 | 12.31 | 12.43 | 2,550,294 | -0.79(-5.98%) |
Apr 24, 2009 | 12.60 | 13.32 | 12.52 | 13.22 | 3,566,780 | +0.94(+7.69%) |
Apr 23, 2009 | 12.54 | 12.63 | 12.15 | 12.28 | 4,102,090 | +0.21(+1.74%) |
Apr 22, 2009 | 11.94 | 12.55 | 11.89 | 12.07 | 4,915,316 | -0.02(-0.13%) |
Apr 21, 2009 | 11.05 | 12.11 | 10.66 | 12.08 | 3,729,716 | +0.42(+3.56%) |
Apr 20, 2009 | 12.13 | 12.24 | 11.59 | 11.67 | 2,559,775 | -1.24(-9.62%) |
Apr 17, 2009 | 12.53 | 12.98 | 12.43 | 12.91 | 2,117,670 | +0.45(+3.62%) |
Apr 16, 2009 | 12.06 | 12.52 | 11.71 | 12.46 | 3,416,694 | +0.71(+6.03%) |
Apr 15, 2009 | 11.36 | 11.92 | 11.34 | 11.75 | 2,850,100 | -0.24(-2.01%) |
Apr 14, 2009 | 11.93 | 12.15 | 11.78 | 11.99 | 2,252,216 | +0.04(+0.34%) |
Apr 13, 2009 | 11.73 | 12.04 | 11.52 | 11.95 | 2,284,378 | -0.57(-4.55%) |
Apr 09, 2009 | 11.89 | 12.95 | 11.68 | 12.52 | 5,712,058 | +1.28(+11.36%) |
Apr 08, 2009 | 11.06 | 11.32 | 10.98 | 11.24 | 3,033,717 | +0.29(+2.62%) |
Apr 07, 2009 | 11.04 | 11.22 | 10.81 | 10.95 | 3,717,653 | -0.61(-5.24%) |
Apr 06, 2009 | 11.56 | 11.62 | 11.09 | 11.56 | 3,512,818 | -0.22(-1.83%) |
Apr 03, 2009 | 10.94 | 11.80 | 10.94 | 11.77 | 3,624,170 | +0.69(+6.20%) |
Apr 02, 2009 | 10.45 | 11.88 | 10.35 | 11.09 | 9,412,699 | +1.29(+13.20%) |