Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.60 | 16.61 | 16.22 | 16.37 | 664,732 | -0.18(-1.07%) |
Jun 29, 2009 | 16.43 | 16.58 | 16.29 | 16.55 | 619,680 | +0.14(+0.84%) |
Jun 26, 2009 | 16.45 | 16.59 | 16.23 | 16.41 | 907,318 | -0.01(-0.04%) |
Jun 25, 2009 | 16.20 | 16.53 | 16.18 | 16.42 | 481,012 | +0.21(+1.29%) |
Jun 24, 2009 | 16.27 | 16.44 | 16.16 | 16.21 | 494,686 | -0.05(-0.32%) |
Jun 23, 2009 | 16.51 | 16.59 | 16.19 | 16.26 | 396,386 | -0.19(-1.15%) |
Jun 22, 2009 | 16.36 | 16.61 | 16.36 | 16.45 | 311,795 | +0.01(+0.04%) |
Jun 19, 2009 | 16.61 | 16.68 | 16.35 | 16.45 | 580,297 | -0.10(-0.63%) |
Jun 18, 2009 | 16.27 | 16.58 | 16.22 | 16.55 | 397,368 | +0.34(+2.10%) |
Jun 17, 2009 | 16.14 | 16.40 | 16.09 | 16.21 | 343,728 | +0.05(+0.28%) |
Jun 16, 2009 | 16.25 | 16.33 | 16.09 | 16.16 | 408,607 | -0.08(-0.48%) |
Jun 15, 2009 | 16.39 | 16.55 | 16.16 | 16.24 | 429,716 | -0.33(-1.97%) |
Jun 12, 2009 | 16.29 | 16.57 | 16.07 | 16.57 | 645,986 | +0.25(+1.56%) |
Jun 11, 2009 | 16.07 | 16.43 | 16.07 | 16.31 | 521,058 | +0.22(+1.34%) |
Jun 10, 2009 | 16.18 | 16.37 | 16.02 | 16.10 | 569,914 | -0.04(-0.24%) |
Jun 09, 2009 | 16.20 | 16.26 | 15.95 | 16.14 | 577,573 | -0.09(-0.56%) |
Jun 08, 2009 | 16.14 | 16.28 | 16.12 | 16.23 | 855,797 | +0.14(+0.85%) |
Jun 05, 2009 | 16.04 | 16.19 | 15.96 | 16.09 | 738,721 | +0.08(+0.49%) |
Jun 04, 2009 | 16.09 | 16.09 | 15.88 | 16.01 | 608,747 | -0.10(-0.61%) |
Jun 03, 2009 | 16.15 | 16.30 | 15.99 | 16.11 | 551,787 | -0.08(-0.48%) |
Jun 02, 2009 | 15.94 | 16.22 | 15.86 | 16.19 | 1,010,982 | +0.24(+1.52%) |
Jun 01, 2009 | 15.88 | 16.13 | 15.82 | 15.95 | 980,308 | +0.26(+1.63%) |
May 29, 2009 | 15.68 | 15.70 | 15.33 | 15.69 | 1,043,469 | +0.12(+0.80%) |
May 28, 2009 | 15.47 | 15.70 | 15.38 | 15.57 | 905,422 | +0.10(+0.68%) |
May 27, 2009 | 15.98 | 16.07 | 15.43 | 15.46 | 1,314,947 | -0.53(-3.31%) |
May 26, 2009 | 15.69 | 16.00 | 15.58 | 15.99 | 625,851 | +0.36(+2.30%) |
May 22, 2009 | 15.75 | 15.86 | 15.60 | 15.63 | 444,898 | -0.10(-0.62%) |
May 21, 2009 | 15.80 | 15.93 | 15.68 | 15.73 | 579,841 | -0.37(-2.27%) |
May 20, 2009 | 16.27 | 16.31 | 16.07 | 16.10 | 1,028,019 | -0.02(-0.12%) |
May 19, 2009 | 16.05 | 16.27 | 16.00 | 16.12 | 617,617 | +0.09(+0.57%) |
May 18, 2009 | 15.83 | 16.12 | 15.76 | 16.03 | 816,037 | +0.25(+1.57%) |
May 15, 2009 | 16.01 | 16.11 | 15.71 | 15.78 | 703,034 | -0.26(-1.63%) |
May 14, 2009 | 16.29 | 16.42 | 15.94 | 16.04 | 1,028,511 | -0.30(-1.84%) |
May 13, 2009 | 16.84 | 16.89 | 16.28 | 16.34 | 1,274,288 | -0.53(-3.14%) |
May 12, 2009 | 16.99 | 17.06 | 16.76 | 16.87 | 932,175 | -0.03(-0.16%) |
May 11, 2009 | 16.71 | 17.12 | 16.71 | 16.90 | 824,896 | +0.12(+0.74%) |
May 08, 2009 | 16.95 | 17.12 | 16.69 | 16.77 | 1,076,644 | -0.14(-0.85%) |
May 07, 2009 | 16.93 | 16.99 | 16.71 | 16.92 | 632,459 | +0.10(+0.58%) |
May 06, 2009 | 16.92 | 17.01 | 16.75 | 16.82 | 869,658 | -0.07(-0.43%) |
May 05, 2009 | 17.10 | 17.27 | 16.82 | 16.89 | 694,549 | -0.35(-2.05%) |
May 04, 2009 | 17.26 | 17.26 | 17.16 | 17.24 | 1,911,738 | +0.48(+2.85%) |
May 01, 2009 | 16.24 | 17.00 | 16.16 | 16.77 | 2,035,011 | +0.61(+3.76%) |
Apr 30, 2009 | 16.26 | 16.54 | 16.11 | 16.16 | 1,296,178 | -0.09(-0.52%) |
Apr 29, 2009 | 15.95 | 16.30 | 15.77 | 16.24 | 1,104,681 | +0.41(+2.56%) |
Apr 28, 2009 | 15.52 | 15.95 | 15.52 | 15.84 | 833,568 | +0.26(+1.68%) |
Apr 27, 2009 | 15.17 | 15.67 | 15.17 | 15.58 | 905,976 | +0.33(+2.19%) |
Apr 24, 2009 | 15.33 | 15.45 | 15.12 | 15.24 | 1,170,441 | -0.08(-0.51%) |
Apr 23, 2009 | 15.41 | 15.43 | 15.14 | 15.32 | 1,447,198 | -0.03(-0.17%) |
Apr 22, 2009 | 15.30 | 15.55 | 15.14 | 15.35 | 1,212,867 | +0.00(+0.00%) |
Apr 21, 2009 | 15.21 | 15.44 | 15.20 | 15.35 | 915,037 | +0.10(+0.64%) |
Apr 20, 2009 | 15.35 | 15.38 | 15.20 | 15.25 | 1,032,197 | -0.11(-0.72%) |
Apr 17, 2009 | 15.28 | 15.41 | 15.21 | 15.36 | 1,004,919 | +0.09(+0.56%) |
Apr 16, 2009 | 15.01 | 15.33 | 14.88 | 15.27 | 819,213 | +0.35(+2.32%) |
Apr 15, 2009 | 14.88 | 14.99 | 14.73 | 14.93 | 599,799 | +0.00(+0.00%) |
Apr 14, 2009 | 14.99 | 15.01 | 14.82 | 14.93 | 686,161 | -0.09(-0.61%) |
Apr 13, 2009 | 15.10 | 15.10 | 14.79 | 15.02 | 488,126 | -0.07(-0.48%) |
Apr 09, 2009 | 14.98 | 15.14 | 14.75 | 15.09 | 713,262 | +0.16(+1.10%) |
Apr 08, 2009 | 15.02 | 15.07 | 14.79 | 14.93 | 626,614 | +0.01(+0.09%) |
Apr 07, 2009 | 14.82 | 15.04 | 14.76 | 14.91 | 543,813 | -0.11(-0.74%) |
Apr 06, 2009 | 14.99 | 15.26 | 14.89 | 15.03 | 484,967 | -0.12(-0.82%) |
Apr 03, 2009 | 15.18 | 15.18 | 14.96 | 15.15 | 557,458 | +0.05(+0.35%) |
Apr 02, 2009 | 15.21 | 15.35 | 14.97 | 15.10 | 1,027,549 | +0.09(+0.61%) |