Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.84 | 14.85 | 14.26 | 14.68 | 1,861,246 | -0.16(-1.10%) |
Jun 29, 2009 | 14.64 | 14.94 | 14.38 | 14.84 | 2,838,712 | +0.41(+2.86%) |
Jun 26, 2009 | 14.71 | 14.73 | 14.36 | 14.43 | 2,409,995 | -0.09(-0.63%) |
Jun 25, 2009 | 14.19 | 14.60 | 14.17 | 14.52 | 3,474,364 | +0.53(+3.79%) |
Jun 24, 2009 | 14.00 | 14.38 | 13.84 | 13.99 | 2,240,028 | +0.42(+3.08%) |
Jun 23, 2009 | 13.69 | 13.76 | 13.37 | 13.57 | 1,598,573 | +0.10(+0.76%) |
Jun 22, 2009 | 13.57 | 13.74 | 13.38 | 13.47 | 1,773,514 | -0.49(-3.54%) |
Jun 19, 2009 | 14.05 | 14.06 | 13.76 | 13.97 | 2,095,064 | +0.17(+1.26%) |
Jun 18, 2009 | 13.73 | 13.89 | 13.47 | 13.79 | 2,861,499 | -0.27(-1.92%) |
Jun 17, 2009 | 14.38 | 14.44 | 13.74 | 14.06 | 3,195,611 | -0.70(-4.74%) |
Jun 16, 2009 | 14.49 | 14.90 | 14.42 | 14.76 | 3,161,050 | +0.25(+1.72%) |
Jun 15, 2009 | 14.90 | 14.90 | 14.41 | 14.51 | 1,721,275 | -0.74(-4.85%) |
Jun 12, 2009 | 15.57 | 15.58 | 15.04 | 15.25 | 1,508,890 | -0.32(-2.06%) |
Jun 11, 2009 | 15.44 | 15.68 | 15.18 | 15.57 | 2,919,084 | -0.47(-2.93%) |
Jun 10, 2009 | 15.84 | 16.54 | 15.77 | 16.04 | 3,481,152 | +0.55(+3.52%) |
Jun 09, 2009 | 15.24 | 15.52 | 15.08 | 15.50 | 2,579,687 | +0.39(+2.57%) |
Jun 08, 2009 | 14.94 | 15.28 | 14.86 | 15.11 | 2,301,243 | -0.03(-0.17%) |
Jun 05, 2009 | 15.08 | 15.36 | 14.77 | 15.14 | 2,951,103 | +0.20(+1.37%) |
Jun 04, 2009 | 14.65 | 15.01 | 14.53 | 14.93 | 2,548,233 | +0.46(+3.21%) |
Jun 03, 2009 | 14.46 | 14.52 | 14.16 | 14.47 | 2,863,173 | -0.12(-0.84%) |
Jun 02, 2009 | 14.74 | 14.83 | 14.35 | 14.59 | 3,317,019 | -0.22(-1.48%) |
Jun 01, 2009 | 14.49 | 14.93 | 14.46 | 14.81 | 3,777,415 | +0.63(+4.46%) |
May 29, 2009 | 13.84 | 14.21 | 13.71 | 14.18 | 4,637,018 | +0.84(+6.27%) |
May 28, 2009 | 13.34 | 13.51 | 12.78 | 13.34 | 4,048,251 | +0.40(+3.12%) |
May 27, 2009 | 13.33 | 13.47 | 12.71 | 12.94 | 4,156,103 | -0.80(-5.83%) |
May 26, 2009 | 12.77 | 13.79 | 12.76 | 13.74 | 3,508,695 | +0.94(+7.38%) |
May 22, 2009 | 13.09 | 13.27 | 12.75 | 12.79 | 1,921,707 | +0.18(+1.46%) |
May 21, 2009 | 12.51 | 12.76 | 12.25 | 12.61 | 2,412,428 | +0.12(+0.94%) |
May 20, 2009 | 13.24 | 13.37 | 12.45 | 12.49 | 2,495,193 | -0.55(-4.23%) |
May 19, 2009 | 13.00 | 13.33 | 12.91 | 13.04 | 2,819,659 | +0.27(+2.08%) |
May 18, 2009 | 12.35 | 12.79 | 12.13 | 12.78 | 2,640,119 | +0.79(+6.60%) |
May 15, 2009 | 12.38 | 12.54 | 11.88 | 11.99 | 2,500,570 | -0.12(-1.01%) |
May 14, 2009 | 11.84 | 12.50 | 11.79 | 12.11 | 4,080,104 | +0.64(+5.56%) |
May 13, 2009 | 11.98 | 12.01 | 11.30 | 11.47 | 3,505,797 | -0.98(-7.91%) |
May 12, 2009 | 12.50 | 12.72 | 12.00 | 12.46 | 3,993,320 | -0.04(-0.33%) |
May 11, 2009 | 12.26 | 12.75 | 12.17 | 12.50 | 2,477,920 | -0.19(-1.49%) |
May 08, 2009 | 12.51 | 12.74 | 12.04 | 12.69 | 4,987,634 | +0.18(+1.43%) |
May 07, 2009 | 13.27 | 13.45 | 12.36 | 12.51 | 3,668,946 | -0.70(-5.33%) |
May 06, 2009 | 13.45 | 13.51 | 12.79 | 13.21 | 1,956,704 | +0.12(+0.90%) |
May 05, 2009 | 13.23 | 13.28 | 12.82 | 13.09 | 3,278,340 | -0.36(-2.66%) |
May 04, 2009 | 12.50 | 13.45 | 12.50 | 13.45 | 2,344,916 | +0.97(+7.77%) |
May 01, 2009 | 12.48 | 12.65 | 12.21 | 12.48 | 1,319,446 | -0.11(-0.85%) |
Apr 30, 2009 | 12.68 | 12.98 | 12.53 | 12.59 | 3,617,529 | +0.26(+2.11%) |
Apr 29, 2009 | 11.93 | 12.61 | 11.89 | 12.33 | 2,826,614 | +0.37(+3.07%) |
Apr 28, 2009 | 11.94 | 12.14 | 11.81 | 11.96 | 2,652,620 | -0.40(-3.26%) |
Apr 27, 2009 | 12.83 | 12.95 | 12.25 | 12.36 | 2,564,104 | -0.79(-5.98%) |
Apr 24, 2009 | 12.53 | 13.25 | 12.45 | 13.15 | 3,586,094 | +0.94(+7.69%) |
Apr 23, 2009 | 12.47 | 12.56 | 12.08 | 12.21 | 4,124,302 | +0.21(+1.74%) |
Apr 22, 2009 | 11.87 | 12.48 | 11.82 | 12.00 | 4,941,931 | -0.02(-0.13%) |
Apr 21, 2009 | 10.99 | 12.05 | 10.60 | 12.02 | 3,749,911 | +0.41(+3.56%) |
Apr 20, 2009 | 12.07 | 12.17 | 11.53 | 11.60 | 2,573,636 | -1.23(-9.62%) |
Apr 17, 2009 | 12.47 | 12.91 | 12.36 | 12.84 | 2,129,137 | +0.45(+3.62%) |
Apr 16, 2009 | 12.00 | 12.45 | 11.64 | 12.39 | 3,435,195 | +0.70(+6.03%) |
Apr 15, 2009 | 11.30 | 11.86 | 11.28 | 11.69 | 2,865,532 | -0.24(-2.01%) |
Apr 14, 2009 | 11.87 | 12.08 | 11.72 | 11.93 | 2,264,412 | +0.04(+0.34%) |
Apr 13, 2009 | 11.67 | 11.97 | 11.45 | 11.88 | 2,296,748 | -0.57(-4.55%) |
Apr 09, 2009 | 11.82 | 12.88 | 11.62 | 12.45 | 5,742,988 | +1.27(+11.37%) |
Apr 08, 2009 | 11.00 | 11.26 | 10.93 | 11.18 | 3,050,144 | +0.29(+2.62%) |
Apr 07, 2009 | 10.98 | 11.16 | 10.75 | 10.89 | 3,737,783 | -0.60(-5.24%) |
Apr 06, 2009 | 11.50 | 11.55 | 11.03 | 11.50 | 3,531,839 | -0.21(-1.83%) |
Apr 03, 2009 | 10.88 | 11.74 | 10.88 | 11.71 | 3,643,794 | +0.68(+6.20%) |
Apr 02, 2009 | 10.39 | 11.81 | 10.30 | 11.03 | 9,463,668 | +1.29(+13.20%) |