Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.31 | 14.56 | 14.17 | 14.47 | 10,249,516 | +0.25(+1.77%) |
Jun 29, 2009 | 14.18 | 14.37 | 13.98 | 14.22 | 5,774,208 | -0.01(-0.04%) |
Jun 26, 2009 | 13.97 | 14.52 | 13.97 | 14.22 | 11,052,425 | +0.13(+0.89%) |
Jun 25, 2009 | 14.00 | 14.14 | 13.47 | 14.10 | 8,597,889 | +0.44(+3.23%) |
Jun 24, 2009 | 13.64 | 13.85 | 13.41 | 13.66 | 16,387,188 | +0.11(+0.80%) |
Jun 23, 2009 | 13.75 | 13.86 | 13.20 | 13.55 | 11,352,153 | -0.23(-1.66%) |
Jun 22, 2009 | 14.37 | 14.55 | 13.77 | 13.78 | 13,676,648 | -0.73(-5.06%) |
Jun 19, 2009 | 14.56 | 14.69 | 14.38 | 14.51 | 7,558,774 | +0.14(+1.00%) |
Jun 18, 2009 | 14.43 | 14.62 | 14.29 | 14.37 | 5,902,541 | -0.06(-0.44%) |
Jun 17, 2009 | 14.43 | 14.62 | 13.99 | 14.43 | 6,873,223 | +0.11(+0.76%) |
Jun 16, 2009 | 14.67 | 14.77 | 14.24 | 14.32 | 6,722,680 | -0.29(-2.00%) |
Jun 15, 2009 | 14.76 | 14.76 | 14.17 | 14.61 | 7,414,518 | -0.22(-1.47%) |
Jun 12, 2009 | 15.11 | 15.23 | 14.56 | 14.83 | 8,783,476 | -0.29(-1.90%) |
Jun 11, 2009 | 15.29 | 15.51 | 15.09 | 15.12 | 10,707,209 | -0.23(-1.49%) |
Jun 10, 2009 | 15.63 | 15.67 | 15.15 | 15.35 | 8,714,268 | -0.07(-0.45%) |
Jun 09, 2009 | 15.34 | 15.57 | 15.12 | 15.42 | 10,146,484 | +0.27(+1.78%) |
Jun 08, 2009 | 15.11 | 15.36 | 14.86 | 15.15 | 8,126,119 | -0.03(-0.23%) |
Jun 05, 2009 | 15.86 | 16.05 | 15.11 | 15.18 | 10,561,245 | -0.68(-4.26%) |
Jun 04, 2009 | 15.56 | 15.99 | 15.43 | 15.86 | 9,341,473 | +0.28(+1.80%) |
Jun 03, 2009 | 15.86 | 15.93 | 15.40 | 15.58 | 8,698,954 | -0.42(-2.65%) |
Jun 02, 2009 | 16.70 | 16.85 | 15.86 | 16.00 | 12,637,201 | -0.88(-5.20%) |
Jun 01, 2009 | 15.75 | 17.01 | 15.70 | 16.88 | 14,035,583 | +1.40(+9.07%) |
May 29, 2009 | 15.34 | 15.57 | 15.11 | 15.47 | 8,619,730 | +0.13(+0.82%) |
May 28, 2009 | 15.38 | 15.60 | 14.76 | 15.35 | 8,577,075 | +0.09(+0.60%) |
May 27, 2009 | 15.33 | 15.75 | 15.08 | 15.25 | 10,971,080 | -0.10(-0.63%) |
May 26, 2009 | 14.31 | 15.43 | 14.31 | 15.35 | 8,125,238 | +0.73(+4.98%) |
May 22, 2009 | 14.78 | 14.93 | 14.48 | 14.62 | 5,789,872 | -0.17(-1.12%) |
May 21, 2009 | 14.99 | 15.12 | 14.57 | 14.79 | 8,698,240 | -0.43(-2.82%) |
May 20, 2009 | 15.55 | 15.97 | 15.13 | 15.22 | 8,109,573 | -0.17(-1.08%) |
May 19, 2009 | 15.03 | 15.70 | 14.83 | 15.39 | 6,928,661 | +0.36(+2.40%) |
May 18, 2009 | 14.64 | 15.06 | 14.54 | 15.03 | 5,951,691 | +0.56(+3.88%) |
May 15, 2009 | 14.62 | 14.88 | 14.41 | 14.46 | 6,421,819 | -0.15(-1.06%) |
May 14, 2009 | 14.33 | 14.80 | 14.23 | 14.62 | 7,968,756 | +0.38(+2.70%) |
May 13, 2009 | 14.17 | 14.44 | 14.11 | 14.23 | 9,725,529 | -0.27(-1.86%) |
May 12, 2009 | 14.97 | 15.08 | 14.13 | 14.50 | 8,358,481 | -0.34(-2.28%) |
May 11, 2009 | 14.72 | 15.04 | 14.33 | 14.84 | 9,542,037 | -0.16(-1.07%) |
May 08, 2009 | 15.60 | 15.70 | 14.85 | 15.00 | 13,083,399 | -0.40(-2.60%) |
May 07, 2009 | 16.45 | 16.62 | 15.00 | 15.40 | 10,124,403 | -1.01(-6.15%) |
May 06, 2009 | 16.30 | 16.57 | 16.05 | 16.41 | 7,371,784 | +0.11(+0.70%) |
May 05, 2009 | 16.71 | 16.71 | 16.02 | 16.30 | 8,637,667 | -0.37(-2.20%) |
May 04, 2009 | 16.57 | 16.69 | 15.56 | 16.66 | 10,254,533 | +1.02(+6.52%) |
May 01, 2009 | 15.90 | 15.95 | 15.41 | 15.64 | 7,086,222 | -0.25(-1.59%) |
Apr 30, 2009 | 15.56 | 16.28 | 15.39 | 15.90 | 11,965,038 | +0.49(+3.20%) |
Apr 29, 2009 | 15.22 | 15.59 | 14.85 | 15.40 | 12,565,323 | +0.35(+2.32%) |
Apr 28, 2009 | 14.89 | 15.21 | 14.50 | 15.05 | 10,851,817 | +0.14(+0.96%) |
Apr 27, 2009 | 14.59 | 15.07 | 14.43 | 14.91 | 11,698,967 | +0.11(+0.74%) |
Apr 24, 2009 | 14.45 | 14.88 | 14.14 | 14.80 | 11,790,098 | +0.07(+0.51%) |
Apr 23, 2009 | 14.78 | 14.82 | 14.03 | 14.73 | 13,761,204 | -0.05(-0.31%) |
Apr 22, 2009 | 13.48 | 15.10 | 13.31 | 14.77 | 17,153,046 | +1.18(+8.68%) |
Apr 21, 2009 | 13.38 | 13.89 | 13.15 | 13.59 | 10,904,867 | +0.15(+1.15%) |
Apr 20, 2009 | 13.95 | 13.98 | 13.38 | 13.44 | 9,848,065 | -0.81(-5.67%) |
Apr 17, 2009 | 14.05 | 14.33 | 13.76 | 14.25 | 6,517,685 | +0.21(+1.51%) |
Apr 16, 2009 | 13.69 | 14.10 | 13.43 | 14.03 | 6,844,634 | +0.57(+4.21%) |
Apr 15, 2009 | 13.41 | 13.50 | 13.18 | 13.47 | 6,902,382 | -0.23(-1.71%) |
Apr 14, 2009 | 13.61 | 14.17 | 13.44 | 13.70 | 10,519,048 | +0.14(+1.06%) |
Apr 13, 2009 | 13.52 | 13.67 | 13.18 | 13.56 | 6,964,081 | -0.02(-0.13%) |
Apr 09, 2009 | 12.95 | 13.64 | 12.87 | 13.58 | 9,924,005 | +0.87(+6.86%) |
Apr 08, 2009 | 12.40 | 12.70 | 12.27 | 12.70 | 6,103,012 | +0.44(+3.60%) |
Apr 07, 2009 | 12.58 | 12.65 | 12.17 | 12.26 | 6,803,900 | -0.58(-4.51%) |
Apr 06, 2009 | 13.00 | 13.16 | 12.55 | 12.84 | 9,334,055 | -0.40(-2.99%) |
Apr 03, 2009 | 12.32 | 13.40 | 12.23 | 13.24 | 13,434,644 | +0.87(+7.04%) |
Apr 02, 2009 | 11.88 | 12.52 | 11.88 | 12.37 | 9,233,238 | +0.71(+6.10%) |