Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.25 | 14.35 | 14.00 | 14.25 | 2,870,070 | +0.05(+0.35%) |
Jun 29, 2009 | 14.38 | 14.46 | 14.12 | 14.20 | 2,907,778 | -0.22(-1.53%) |
Jun 26, 2009 | 14.17 | 14.47 | 13.85 | 14.42 | 4,258,965 | +0.13(+0.91%) |
Jun 25, 2009 | 14.19 | 14.49 | 13.57 | 14.29 | 2,372,770 | +0.26(+1.85%) |
Jun 24, 2009 | 13.85 | 14.18 | 13.72 | 14.03 | 1,976,856 | +0.24(+1.74%) |
Jun 23, 2009 | 13.65 | 13.94 | 13.50 | 13.79 | 2,386,387 | +0.16(+1.17%) |
Jun 22, 2009 | 13.92 | 13.92 | 13.52 | 13.63 | 2,594,346 | -0.56(-3.95%) |
Jun 19, 2009 | 14.12 | 14.59 | 14.11 | 14.19 | 2,830,008 | +0.29(+2.09%) |
Jun 18, 2009 | 13.61 | 14.04 | 13.56 | 13.90 | 2,362,604 | +0.21(+1.52%) |
Jun 17, 2009 | 13.43 | 13.78 | 13.29 | 13.69 | 2,942,864 | +0.36(+2.72%) |
Jun 16, 2009 | 13.53 | 13.90 | 13.27 | 13.33 | 3,553,596 | -0.11(-0.82%) |
Jun 15, 2009 | 13.95 | 13.95 | 13.11 | 13.44 | 3,568,468 | -0.59(-4.21%) |
Jun 12, 2009 | 14.24 | 14.24 | 13.80 | 14.03 | 4,520,918 | -0.33(-2.30%) |
Jun 11, 2009 | 13.78 | 14.48 | 13.66 | 14.36 | 4,163,768 | +0.73(+5.36%) |
Jun 10, 2009 | 13.90 | 13.98 | 13.46 | 13.63 | 3,199,077 | -0.14(-1.02%) |
Jun 09, 2009 | 13.61 | 13.85 | 13.50 | 13.77 | 2,701,136 | +0.28(+2.08%) |
Jun 08, 2009 | 13.34 | 13.73 | 13.22 | 13.49 | 2,333,384 | -0.17(-1.24%) |
Jun 05, 2009 | 13.58 | 13.81 | 13.38 | 13.66 | 3,294,628 | +0.10(+0.74%) |
Jun 04, 2009 | 13.74 | 13.87 | 13.45 | 13.56 | 2,278,735 | -0.19(-1.38%) |
Jun 03, 2009 | 13.20 | 13.95 | 13.55 | 13.75 | 4,863,101 | +0.00(+0.00%) |
Jun 02, 2009 | 13.20 | 13.98 | 13.08 | 13.75 | 6,186,247 | +0.42(+3.15%) |
Jun 01, 2009 | 12.98 | 13.38 | 12.86 | 13.33 | 4,992,327 | +0.66(+5.21%) |
May 29, 2009 | 12.64 | 12.67 | 12.27 | 12.67 | 2,939,858 | +0.28(+2.26%) |
May 28, 2009 | 12.40 | 12.89 | 12.10 | 12.39 | 4,957,244 | +0.11(+0.90%) |
May 27, 2009 | 12.12 | 12.49 | 11.86 | 12.28 | 5,346,724 | +0.17(+1.40%) |
May 26, 2009 | 11.36 | 12.11 | 11.36 | 12.11 | 4,141,907 | +0.38(+3.24%) |
May 22, 2009 | 11.74 | 11.98 | 11.60 | 11.73 | 2,857,224 | +0.01(+0.09%) |
May 21, 2009 | 11.90 | 12.16 | 11.53 | 11.72 | 3,631,649 | -0.21(-1.76%) |
May 20, 2009 | 11.80 | 12.35 | 11.80 | 11.93 | 3,400,833 | +0.03(+0.25%) |
May 19, 2009 | 11.62 | 12.05 | 11.60 | 11.90 | 3,926,369 | +0.20(+1.71%) |
May 18, 2009 | 11.77 | 12.00 | 11.64 | 11.70 | 4,657,100 | -0.01(-0.09%) |
May 15, 2009 | 12.01 | 12.09 | 11.68 | 11.71 | 4,258,353 | -0.35(-2.90%) |
May 14, 2009 | 12.01 | 12.18 | 11.69 | 12.06 | 9,294,254 | +0.16(+1.34%) |
May 13, 2009 | 11.99 | 12.12 | 11.89 | 11.90 | 5,470,071 | -0.09(-0.75%) |
May 12, 2009 | 12.23 | 12.48 | 11.95 | 11.99 | 5,176,952 | -0.45(-3.62%) |
May 11, 2009 | 12.10 | 12.54 | 12.01 | 12.44 | 4,727,480 | +0.30(+2.47%) |
May 08, 2009 | 12.23 | 12.45 | 12.08 | 12.14 | 5,614,926 | +0.04(+0.33%) |
May 07, 2009 | 12.46 | 12.46 | 11.99 | 12.10 | 5,584,598 | -0.11(-0.90%) |
May 06, 2009 | 12.51 | 12.68 | 11.97 | 12.21 | 10,149,166 | -0.24(-1.93%) |
May 05, 2009 | 12.11 | 12.63 | 11.78 | 12.45 | 32,015,474 | -3.15(-20.19%) |
May 04, 2009 | 15.27 | 15.72 | 15.10 | 15.60 | 3,992,957 | +0.51(+3.38%) |
May 01, 2009 | 14.52 | 15.16 | 14.41 | 15.09 | 2,786,918 | +0.23(+1.55%) |
Apr 30, 2009 | 15.16 | 15.91 | 14.53 | 14.86 | 5,028,898 | -0.12(-0.80%) |
Apr 29, 2009 | 14.48 | 15.16 | 14.26 | 14.98 | 2,719,627 | +0.70(+4.90%) |
Apr 28, 2009 | 14.09 | 14.60 | 14.08 | 14.28 | 1,893,843 | +0.04(+0.28%) |
Apr 27, 2009 | 14.12 | 14.63 | 14.09 | 14.24 | 2,755,608 | -0.06(-0.42%) |
Apr 24, 2009 | 13.91 | 14.39 | 13.67 | 14.30 | 2,642,844 | +0.50(+3.62%) |
Apr 23, 2009 | 14.00 | 14.23 | 13.58 | 13.80 | 2,364,992 | -0.30(-2.13%) |
Apr 22, 2009 | 13.92 | 14.39 | 13.83 | 14.10 | 2,339,643 | +0.02(+0.14%) |
Apr 21, 2009 | 14.28 | 14.55 | 13.84 | 14.08 | 3,117,085 | -0.15(-1.05%) |
Apr 20, 2009 | 14.64 | 14.86 | 14.15 | 14.23 | 2,303,835 | -0.68(-4.56%) |
Apr 17, 2009 | 14.12 | 15.00 | 14.12 | 14.91 | 2,920,170 | +0.49(+3.40%) |
Apr 16, 2009 | 14.26 | 14.57 | 14.02 | 14.42 | 2,323,742 | +0.39(+2.78%) |
Apr 15, 2009 | 13.85 | 14.28 | 13.77 | 14.03 | 3,071,068 | +0.12(+0.86%) |
Apr 14, 2009 | 13.74 | 14.11 | 13.60 | 13.91 | 3,048,176 | +0.08(+0.58%) |
Apr 13, 2009 | 13.97 | 14.27 | 13.70 | 13.83 | 3,578,643 | -0.22(-1.57%) |
Apr 09, 2009 | 13.82 | 14.39 | 13.69 | 14.05 | 3,006,430 | +0.42(+3.08%) |
Apr 08, 2009 | 13.61 | 13.77 | 13.30 | 13.63 | 1,638,169 | +0.17(+1.26%) |
Apr 07, 2009 | 13.37 | 13.88 | 13.15 | 13.46 | 3,236,164 | -0.11(-0.81%) |
Apr 06, 2009 | 13.15 | 13.58 | 13.15 | 13.57 | 2,739,814 | +0.05(+0.37%) |
Apr 03, 2009 | 13.20 | 13.70 | 13.06 | 13.52 | 3,804,461 | -0.14(-1.02%) |
Apr 02, 2009 | 12.90 | 13.97 | 12.81 | 13.66 | 6,352,833 | +0.98(+7.73%) |