Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.24 | 16.24 | 16.01 | 16.12 | 5,767 | -0.09(-0.54%) |
Jun 29, 2009 | 16.14 | 16.21 | 16.14 | 16.21 | 1,855 | +0.04(+0.23%) |
Jun 26, 2009 | 16.09 | 16.19 | 15.99 | 16.17 | 7,451 | -0.04(-0.24%) |
Jun 25, 2009 | 16.05 | 16.23 | 16.05 | 16.21 | 6,217 | +0.54(+3.47%) |
Jun 24, 2009 | 15.71 | 15.71 | 15.64 | 15.67 | 3,200 | +0.17(+1.11%) |
Jun 23, 2009 | 15.53 | 15.56 | 15.38 | 15.50 | 27,190 | -0.09(-0.57%) |
Jun 22, 2009 | 15.56 | 15.62 | 15.52 | 15.58 | 9,724 | -0.40(-2.50%) |
Jun 19, 2009 | 15.98 | 16.14 | 15.91 | 15.99 | 17,475 | +0.11(+0.68%) |
Jun 18, 2009 | 15.67 | 15.93 | 15.67 | 15.88 | 8,050 | +0.45(+2.95%) |
Jun 17, 2009 | 15.21 | 15.49 | 14.62 | 15.42 | 113,368 | +0.24(+1.56%) |
Jun 16, 2009 | 15.26 | 15.36 | 15.19 | 15.19 | 1,476 | -0.08(-0.51%) |
Jun 15, 2009 | 15.46 | 15.46 | 15.19 | 15.26 | 4,748 | -0.30(-1.90%) |
Jun 12, 2009 | 15.66 | 15.71 | 15.56 | 15.56 | 16,278 | -0.12(-0.80%) |
Jun 11, 2009 | 15.74 | 15.83 | 15.65 | 15.69 | 3,584 | +0.14(+0.93%) |
Jun 10, 2009 | 15.48 | 15.54 | 15.46 | 15.54 | 3,356 | -0.09(-0.59%) |
Jun 09, 2009 | 15.62 | 15.64 | 15.44 | 15.63 | 15,558 | +0.03(+0.21%) |
Jun 08, 2009 | 15.62 | 15.67 | 15.51 | 15.60 | 3,103 | -0.22(-1.37%) |
Jun 05, 2009 | 15.71 | 15.83 | 15.63 | 15.82 | 12,480 | +0.05(+0.31%) |
Jun 04, 2009 | 15.79 | 15.81 | 15.74 | 15.77 | 2,366 | -0.15(-0.93%) |
Jun 03, 2009 | 15.93 | 16.01 | 15.86 | 15.92 | 6,985 | -0.21(-1.29%) |
Jun 02, 2009 | 15.95 | 16.17 | 15.95 | 16.12 | 4,995 | +0.13(+0.83%) |
Jun 01, 2009 | 15.95 | 15.99 | 15.92 | 15.99 | 3,835 | +0.45(+2.87%) |
May 29, 2009 | 15.48 | 15.57 | 15.48 | 15.54 | 1,548 | +0.03(+0.17%) |
May 28, 2009 | 15.42 | 15.58 | 15.42 | 15.52 | 4,509 | -0.06(-0.40%) |
May 27, 2009 | 15.66 | 15.76 | 15.57 | 15.58 | 18,653 | -0.02(-0.11%) |
May 26, 2009 | 15.18 | 15.67 | 15.10 | 15.60 | 3,252 | +0.24(+1.59%) |
May 22, 2009 | 15.32 | 15.45 | 15.32 | 15.35 | 42,017 | +0.03(+0.22%) |
May 21, 2009 | 15.67 | 15.67 | 15.32 | 15.32 | 1,893 | -0.32(-2.04%) |
May 20, 2009 | 15.70 | 15.87 | 15.64 | 15.64 | 42,298 | +0.06(+0.40%) |
May 19, 2009 | 15.47 | 15.62 | 15.47 | 15.58 | 1,564 | +0.17(+1.11%) |
May 18, 2009 | 15.32 | 15.41 | 15.14 | 15.41 | 4,353 | +0.22(+1.47%) |
May 15, 2009 | 15.36 | 15.43 | 15.17 | 15.18 | 2,389 | -0.26(-1.67%) |
May 14, 2009 | 15.36 | 15.44 | 15.28 | 15.44 | 3,379 | +0.10(+0.66%) |
May 13, 2009 | 15.43 | 15.45 | 15.31 | 15.34 | 3,564 | -0.23(-1.49%) |
May 12, 2009 | 15.61 | 15.63 | 15.48 | 15.57 | 16,554 | -0.06(-0.37%) |
May 11, 2009 | 15.04 | 15.66 | 15.04 | 15.63 | 3,446 | -0.02(-0.13%) |
May 08, 2009 | 14.79 | 15.74 | 14.79 | 15.65 | 6,396 | +0.20(+1.28%) |
May 07, 2009 | 15.81 | 15.81 | 15.15 | 15.45 | 8,612 | +0.28(+1.81%) |
May 06, 2009 | 15.17 | 15.18 | 15.06 | 15.18 | 3,844 | +0.01(+0.09%) |
May 05, 2009 | 15.03 | 15.18 | 15.03 | 15.16 | 3,171 | +0.21(+1.37%) |
May 04, 2009 | 14.86 | 14.96 | 14.86 | 14.96 | 2,952 | +0.23(+1.59%) |
May 01, 2009 | 14.73 | 14.73 | 14.69 | 14.72 | 6,195 | -0.04(-0.25%) |
Apr 30, 2009 | 15.04 | 15.06 | 14.76 | 14.76 | 50,635 | -0.14(-0.93%) |
Apr 29, 2009 | 14.78 | 14.99 | 14.70 | 14.90 | 13,899 | +0.23(+1.55%) |
Apr 28, 2009 | 14.47 | 15.01 | 14.43 | 14.67 | 10,108 | +0.22(+1.50%) |
Apr 27, 2009 | 14.39 | 14.48 | 14.39 | 14.45 | 1,133 | +0.30(+2.11%) |
Apr 24, 2009 | 14.18 | 14.23 | 14.15 | 14.15 | 3,441 | +0.14(+1.03%) |
Apr 23, 2009 | 14.17 | 14.17 | 13.84 | 14.01 | 10,173 | -0.26(-1.79%) |
Apr 22, 2009 | 14.06 | 14.42 | 14.06 | 14.27 | 40,700 | +0.10(+0.72%) |
Apr 21, 2009 | 14.16 | 14.23 | 14.15 | 14.16 | 3,536 | -0.09(-0.64%) |
Apr 20, 2009 | 13.63 | 14.45 | 13.63 | 14.26 | 8,414 | -0.29(-1.97%) |
Apr 17, 2009 | 14.48 | 14.58 | 14.40 | 14.54 | 8,026 | +0.20(+1.38%) |
Apr 16, 2009 | 14.59 | 14.59 | 13.72 | 14.35 | 7,474 | +0.13(+0.90%) |
Apr 15, 2009 | 14.26 | 14.26 | 13.99 | 14.22 | 12,841 | -0.10(-0.71%) |
Apr 14, 2009 | 14.16 | 14.32 | 14.16 | 14.32 | 2,411 | +0.03(+0.22%) |
Apr 13, 2009 | 15.20 | 15.20 | 14.13 | 14.29 | 4,092 | +0.19(+1.32%) |
Apr 09, 2009 | 14.02 | 14.19 | 14.02 | 14.10 | 6,344 | +0.25(+1.79%) |
Apr 08, 2009 | 13.67 | 13.85 | 13.67 | 13.85 | 6,529 | +0.14(+1.01%) |
Apr 07, 2009 | 13.65 | 13.82 | 13.56 | 13.71 | 1,419 | -0.05(-0.37%) |
Apr 06, 2009 | 13.73 | 13.92 | 13.73 | 13.76 | 4,006 | -0.05(-0.35%) |
Apr 03, 2009 | 14.06 | 14.06 | 13.69 | 13.81 | 19,137 | -0.11(-0.78%) |
Apr 02, 2009 | 13.89 | 14.06 | 13.89 | 13.92 | 2,544 | +0.21(+1.51%) |