Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.48 | 18.48 | 18.00 | 18.18 | 5,913,846 | +0.04(+0.21%) |
Jun 29, 2009 | 17.75 | 18.39 | 17.74 | 18.15 | 6,578,136 | +0.40(+2.25%) |
Jun 26, 2009 | 17.59 | 17.81 | 17.38 | 17.75 | 4,852,737 | +0.14(+0.80%) |
Jun 25, 2009 | 17.68 | 17.79 | 16.94 | 17.61 | 5,566,941 | +0.41(+2.39%) |
Jun 24, 2009 | 17.10 | 17.46 | 16.89 | 17.19 | 6,556,932 | +0.12(+0.72%) |
Jun 23, 2009 | 17.00 | 17.32 | 17.00 | 17.07 | 5,417,973 | -0.07(-0.39%) |
Jun 22, 2009 | 17.78 | 17.94 | 17.07 | 17.14 | 6,533,856 | -0.77(-4.28%) |
Jun 19, 2009 | 17.56 | 18.17 | 17.49 | 17.91 | 10,544,301 | +0.51(+2.92%) |
Jun 18, 2009 | 17.52 | 17.66 | 17.21 | 17.40 | 7,002,126 | -0.16(-0.89%) |
Jun 17, 2009 | 17.55 | 17.93 | 17.42 | 17.55 | 6,951,744 | -0.03(-0.15%) |
Jun 16, 2009 | 18.00 | 18.07 | 17.48 | 17.58 | 7,842,474 | -0.12(-0.67%) |
Jun 15, 2009 | 18.22 | 18.22 | 17.62 | 17.70 | 7,348,779 | -0.80(-4.34%) |
Jun 12, 2009 | 18.52 | 18.85 | 18.23 | 18.50 | 9,362,934 | -0.00(-0.01%) |
Jun 11, 2009 | 17.77 | 18.96 | 17.77 | 18.50 | 17,258,948 | +0.76(+4.26%) |
Jun 10, 2009 | 17.78 | 17.98 | 17.33 | 17.75 | 9,585,927 | +0.33(+1.89%) |
Jun 09, 2009 | 16.90 | 17.67 | 16.90 | 17.42 | 12,892,455 | +0.47(+2.80%) |
Jun 08, 2009 | 17.02 | 17.32 | 16.78 | 16.94 | 9,532,791 | -0.39(-2.26%) |
Jun 05, 2009 | 17.11 | 17.40 | 16.73 | 17.33 | 15,532,524 | +0.06(+0.33%) |
Jun 04, 2009 | 17.37 | 17.63 | 16.94 | 17.28 | 9,817,740 | -0.12(-0.71%) |
Jun 03, 2009 | 17.44 | 17.44 | 16.95 | 17.40 | 13,046,157 | -0.27(-1.53%) |
Jun 02, 2009 | 16.97 | 17.84 | 16.67 | 17.67 | 16,152,939 | +1.09(+6.54%) |
Jun 01, 2009 | 16.89 | 17.38 | 16.49 | 16.59 | 12,305,007 | -0.04(-0.27%) |
May 29, 2009 | 15.86 | 16.64 | 15.86 | 16.63 | 13,175,046 | +1.02(+6.50%) |
May 28, 2009 | 16.05 | 16.10 | 15.37 | 15.62 | 9,147,672 | -0.24(-1.50%) |
May 27, 2009 | 16.29 | 16.47 | 15.77 | 15.85 | 7,872,012 | -0.51(-3.14%) |
May 26, 2009 | 15.59 | 16.49 | 15.56 | 16.37 | 7,476,651 | +0.57(+3.59%) |
May 22, 2009 | 15.95 | 16.18 | 15.66 | 15.80 | 10,135,224 | -0.03(-0.16%) |
May 21, 2009 | 16.60 | 16.77 | 15.65 | 15.83 | 16,201,089 | -0.91(-5.46%) |
May 20, 2009 | 17.33 | 17.33 | 16.67 | 16.74 | 7,578,792 | -0.47(-2.76%) |
May 19, 2009 | 16.95 | 17.44 | 16.93 | 17.21 | 7,912,323 | +0.15(+0.87%) |
May 18, 2009 | 16.88 | 17.07 | 16.67 | 17.07 | 9,447,246 | +0.41(+2.45%) |
May 15, 2009 | 17.06 | 17.08 | 16.62 | 16.66 | 10,252,890 | -0.40(-2.35%) |
May 14, 2009 | 16.84 | 17.20 | 16.59 | 17.06 | 8,585,892 | +0.20(+1.19%) |
May 13, 2009 | 17.27 | 17.27 | 16.78 | 16.86 | 11,103,102 | -0.58(-3.35%) |
May 12, 2009 | 17.69 | 17.70 | 17.04 | 17.44 | 9,833,850 | -0.21(-1.17%) |
May 11, 2009 | 17.38 | 17.94 | 17.06 | 17.65 | 9,236,880 | +0.01(+0.04%) |
May 08, 2009 | 17.80 | 18.21 | 17.27 | 17.64 | 10,147,023 | -0.03(-0.20%) |
May 07, 2009 | 17.80 | 18.28 | 17.45 | 17.68 | 14,906,511 | +0.15(+0.84%) |
May 06, 2009 | 17.18 | 17.66 | 17.06 | 17.53 | 13,813,911 | +0.57(+3.35%) |
May 05, 2009 | 16.54 | 17.13 | 16.54 | 16.96 | 15,658,146 | +0.43(+2.61%) |
May 04, 2009 | 16.46 | 16.60 | 15.90 | 16.53 | 13,628,916 | +0.66(+4.17%) |
May 01, 2009 | 15.92 | 16.10 | 15.56 | 15.87 | 7,690,311 | -0.10(-0.65%) |
Apr 30, 2009 | 16.77 | 16.77 | 15.75 | 15.97 | 13,520,682 | -0.29(-1.80%) |
Apr 29, 2009 | 15.67 | 16.39 | 15.63 | 16.26 | 10,870,749 | +0.81(+5.23%) |
Apr 28, 2009 | 15.62 | 16.00 | 15.44 | 15.45 | 16,390,413 | -0.65(-4.02%) |
Apr 27, 2009 | 16.22 | 16.70 | 15.89 | 16.10 | 12,921,723 | -0.59(-3.54%) |
Apr 24, 2009 | 15.17 | 17.19 | 15.11 | 16.69 | 29,212,568 | +1.53(+10.06%) |
Apr 23, 2009 | 15.14 | 15.37 | 14.61 | 15.17 | 10,700,541 | +0.12(+0.83%) |
Apr 22, 2009 | 14.03 | 15.44 | 14.00 | 15.04 | 17,317,016 | +0.71(+4.99%) |
Apr 21, 2009 | 13.80 | 14.38 | 13.78 | 14.33 | 8,788,707 | +0.33(+2.37%) |
Apr 20, 2009 | 14.13 | 14.77 | 13.94 | 14.00 | 15,081,021 | -0.49(-3.35%) |
Apr 17, 2009 | 12.99 | 14.72 | 12.68 | 14.48 | 38,965,068 | +1.37(+10.47%) |
Apr 16, 2009 | 13.65 | 14.15 | 12.58 | 13.11 | 52,448,976 | +0.07(+0.50%) |
Apr 15, 2009 | 13.07 | 13.28 | 12.80 | 13.05 | 12,212,424 | -0.07(-0.56%) |
Apr 14, 2009 | 13.00 | 13.43 | 12.70 | 13.12 | 20,096,846 | +0.37(+2.92%) |
Apr 13, 2009 | 12.21 | 13.05 | 12.21 | 12.75 | 15,979,005 | +0.28(+2.21%) |
Apr 09, 2009 | 11.55 | 12.54 | 11.53 | 12.47 | 20,825,460 | +1.20(+10.61%) |
Apr 08, 2009 | 10.72 | 11.29 | 10.61 | 11.27 | 13,623,849 | +0.52(+4.85%) |
Apr 07, 2009 | 10.44 | 10.88 | 10.44 | 10.75 | 14,533,992 | -0.23(-2.12%) |
Apr 06, 2009 | 10.72 | 11.01 | 10.65 | 10.99 | 9,468,918 | +0.24(+2.22%) |
Apr 03, 2009 | 10.94 | 11.07 | 10.67 | 10.75 | 10,642,716 | -0.18(-1.61%) |
Apr 02, 2009 | 10.64 | 11.02 | 10.53 | 10.92 | 16,752,420 | +0.44(+4.22%) |