Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.98 | 16.38 | 15.77 | 16.11 | 1,273,343 | +0.06(+0.37%) |
Jun 29, 2009 | 16.31 | 16.45 | 15.94 | 16.05 | 1,583,243 | -0.27(-1.65%) |
Jun 26, 2009 | 16.32 | 16.51 | 16.15 | 16.32 | 2,354,497 | -0.24(-1.45%) |
Jun 25, 2009 | 16.24 | 16.67 | 16.15 | 16.56 | 1,731,732 | +0.79(+5.01%) |
Jun 24, 2009 | 15.39 | 16.30 | 15.27 | 15.77 | 2,023,660 | +0.53(+3.48%) |
Jun 23, 2009 | 15.58 | 15.79 | 14.84 | 15.24 | 2,042,760 | -0.20(-1.30%) |
Jun 22, 2009 | 16.39 | 16.45 | 15.41 | 15.44 | 2,260,016 | -1.16(-6.99%) |
Jun 19, 2009 | 16.75 | 16.96 | 16.42 | 16.60 | 1,540,224 | +0.03(+0.18%) |
Jun 18, 2009 | 16.79 | 17.04 | 16.30 | 16.57 | 1,679,001 | -0.37(-2.18%) |
Jun 17, 2009 | 17.53 | 17.53 | 16.53 | 16.94 | 2,412,540 | -0.56(-3.20%) |
Jun 16, 2009 | 17.15 | 17.98 | 17.06 | 17.50 | 3,291,602 | +0.54(+3.18%) |
Jun 15, 2009 | 17.73 | 17.73 | 16.75 | 16.96 | 2,509,123 | -0.98(-5.46%) |
Jun 12, 2009 | 16.50 | 17.95 | 16.50 | 17.94 | 4,449,270 | +1.34(+8.07%) |
Jun 11, 2009 | 16.15 | 16.65 | 16.09 | 16.60 | 2,872,107 | +0.51(+3.17%) |
Jun 10, 2009 | 16.25 | 16.42 | 15.82 | 16.09 | 1,655,259 | -0.06(-0.37%) |
Jun 09, 2009 | 16.11 | 16.40 | 16.00 | 16.15 | 2,048,945 | +0.19(+1.19%) |
Jun 08, 2009 | 16.00 | 16.21 | 15.89 | 15.96 | 1,779,446 | -0.01(-0.06%) |
Jun 05, 2009 | 16.36 | 16.45 | 15.81 | 15.97 | 1,754,209 | -0.14(-0.87%) |
Jun 04, 2009 | 15.94 | 16.26 | 15.66 | 16.11 | 2,617,797 | +0.23(+1.45%) |
Jun 03, 2009 | 16.34 | 16.34 | 15.62 | 15.88 | 1,546,405 | -0.68(-4.11%) |
Jun 02, 2009 | 16.75 | 17.08 | 16.37 | 16.56 | 3,260,423 | -0.25(-1.49%) |
Jun 01, 2009 | 16.90 | 17.18 | 16.67 | 16.81 | 2,130,150 | +0.32(+1.94%) |
May 29, 2009 | 15.75 | 16.49 | 15.67 | 16.49 | 1,970,127 | +0.84(+5.37%) |
May 28, 2009 | 15.72 | 15.81 | 15.04 | 15.65 | 1,877,453 | +0.16(+1.03%) |
May 27, 2009 | 16.29 | 16.50 | 15.44 | 15.49 | 1,843,430 | -0.84(-5.14%) |
May 26, 2009 | 15.56 | 16.54 | 15.53 | 16.33 | 1,688,613 | +0.56(+3.55%) |
May 22, 2009 | 15.80 | 16.08 | 15.50 | 15.77 | 1,044,752 | +0.11(+0.70%) |
May 21, 2009 | 15.92 | 15.93 | 15.40 | 15.66 | 2,273,498 | -0.45(-2.79%) |
May 20, 2009 | 16.39 | 16.99 | 16.08 | 16.11 | 2,066,355 | -0.08(-0.49%) |
May 19, 2009 | 15.72 | 16.85 | 15.71 | 16.19 | 4,000,586 | +1.03(+6.79%) |
May 18, 2009 | 14.97 | 15.32 | 14.57 | 15.16 | 1,246,556 | +0.37(+2.50%) |
May 15, 2009 | 14.44 | 15.15 | 14.44 | 14.79 | 1,501,108 | +0.24(+1.65%) |
May 14, 2009 | 14.19 | 14.88 | 14.19 | 14.55 | 1,835,711 | +0.19(+1.32%) |
May 13, 2009 | 15.32 | 15.32 | 14.30 | 14.36 | 1,886,783 | -1.21(-7.77%) |
May 12, 2009 | 15.80 | 16.11 | 15.16 | 15.57 | 1,289,118 | -0.17(-1.08%) |
May 11, 2009 | 16.59 | 16.64 | 15.66 | 15.74 | 1,572,406 | -1.27(-7.47%) |
May 08, 2009 | 16.39 | 17.13 | 16.10 | 17.01 | 2,331,810 | +0.91(+5.65%) |
May 07, 2009 | 16.51 | 16.90 | 15.94 | 16.10 | 1,903,203 | -0.18(-1.11%) |
May 06, 2009 | 16.41 | 16.62 | 15.82 | 16.28 | 1,760,778 | +0.02(+0.12%) |
May 05, 2009 | 16.65 | 16.84 | 15.88 | 16.26 | 1,957,223 | -0.34(-2.05%) |
May 04, 2009 | 15.64 | 16.85 | 15.60 | 16.60 | 2,335,423 | +1.21(+7.86%) |
May 01, 2009 | 15.24 | 15.82 | 14.71 | 15.39 | 1,557,085 | +0.14(+0.92%) |
Apr 30, 2009 | 14.98 | 15.28 | 14.60 | 15.25 | 3,568,715 | +0.50(+3.39%) |
Apr 29, 2009 | 15.25 | 15.45 | 14.58 | 14.75 | 4,598,976 | -0.16(-1.07%) |
Apr 28, 2009 | 15.11 | 15.41 | 14.78 | 14.91 | 1,687,932 | -0.40(-2.61%) |
Apr 27, 2009 | 16.27 | 16.27 | 15.06 | 15.31 | 2,716,847 | -1.39(-8.32%) |
Apr 24, 2009 | 16.52 | 16.88 | 16.31 | 16.70 | 1,515,631 | +0.45(+2.77%) |
Apr 23, 2009 | 15.91 | 16.51 | 15.65 | 16.25 | 1,517,309 | +0.35(+2.20%) |
Apr 22, 2009 | 15.95 | 16.52 | 15.61 | 15.90 | 1,843,417 | -0.16(-1.00%) |
Apr 21, 2009 | 15.39 | 16.26 | 15.32 | 16.06 | 1,541,241 | +0.57(+3.68%) |
Apr 20, 2009 | 16.69 | 16.69 | 15.47 | 15.49 | 1,464,956 | -1.36(-8.07%) |
Apr 17, 2009 | 16.63 | 17.48 | 16.41 | 16.85 | 1,497,093 | +0.30(+1.81%) |
Apr 16, 2009 | 16.43 | 16.73 | 16.07 | 16.55 | 1,349,346 | +0.33(+2.03%) |
Apr 15, 2009 | 15.04 | 16.70 | 15.04 | 16.22 | 3,033,628 | +1.09(+7.20%) |
Apr 14, 2009 | 15.28 | 15.61 | 14.90 | 15.13 | 918,317 | -0.35(-2.26%) |
Apr 13, 2009 | 15.08 | 15.76 | 14.60 | 15.48 | 1,465,264 | +0.18(+1.18%) |
Apr 09, 2009 | 14.38 | 15.48 | 14.36 | 15.30 | 2,114,197 | +1.28(+9.13%) |
Apr 08, 2009 | 13.73 | 14.05 | 13.43 | 14.02 | 1,410,370 | +0.50(+3.70%) |
Apr 07, 2009 | 13.75 | 13.93 | 13.44 | 13.52 | 1,629,439 | -0.52(-3.70%) |
Apr 06, 2009 | 14.08 | 14.09 | 13.66 | 14.04 | 1,413,359 | -0.16(-1.13%) |
Apr 03, 2009 | 13.84 | 14.25 | 13.84 | 14.20 | 1,572,144 | +0.40(+2.90%) |
Apr 02, 2009 | 13.01 | 14.29 | 12.94 | 13.80 | 2,655,204 | +1.18(+9.35%) |