Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.75 | 17.92 | 17.09 | 17.25 | 483,486 | -0.50(-2.84%) |
Jun 29, 2009 | 17.33 | 17.77 | 16.63 | 17.76 | 983,555 | +0.46(+2.68%) |
Jun 26, 2009 | 17.42 | 17.52 | 17.13 | 17.29 | 1,009,708 | -0.19(-1.06%) |
Jun 25, 2009 | 17.41 | 17.52 | 17.32 | 17.48 | 626,281 | -0.01(-0.07%) |
Jun 24, 2009 | 18.51 | 18.62 | 17.36 | 17.49 | 1,264,416 | -0.92(-4.98%) |
Jun 23, 2009 | 18.72 | 18.89 | 18.10 | 18.41 | 4,538,715 | -0.04(-0.21%) |
Jun 22, 2009 | 18.04 | 18.53 | 17.69 | 18.45 | 627,788 | +0.05(+0.27%) |
Jun 19, 2009 | 18.12 | 18.44 | 17.87 | 18.40 | 798,758 | +0.56(+3.14%) |
Jun 18, 2009 | 17.89 | 18.13 | 17.58 | 17.84 | 667,164 | +0.11(+0.64%) |
Jun 17, 2009 | 17.38 | 18.59 | 17.38 | 17.72 | 1,407,222 | +1.16(+6.98%) |
Jun 16, 2009 | 16.89 | 17.51 | 16.44 | 16.57 | 355,001 | -0.06(-0.38%) |
Jun 15, 2009 | 16.51 | 16.65 | 15.67 | 16.63 | 449,986 | -0.08(-0.45%) |
Jun 12, 2009 | 16.86 | 16.96 | 16.41 | 16.70 | 184,407 | -0.26(-1.54%) |
Jun 11, 2009 | 17.34 | 17.59 | 16.93 | 16.97 | 128,304 | -0.28(-1.63%) |
Jun 10, 2009 | 17.26 | 17.50 | 16.85 | 17.25 | 313,940 | +0.11(+0.66%) |
Jun 09, 2009 | 17.35 | 17.36 | 17.03 | 17.13 | 123,995 | -0.08(-0.44%) |
Jun 08, 2009 | 17.07 | 17.51 | 16.96 | 17.21 | 149,192 | -0.31(-1.75%) |
Jun 05, 2009 | 17.88 | 17.88 | 17.28 | 17.52 | 136,855 | -0.18(-1.00%) |
Jun 04, 2009 | 17.52 | 17.77 | 17.20 | 17.69 | 108,077 | +0.27(+1.57%) |
Jun 03, 2009 | 17.53 | 17.69 | 17.01 | 17.42 | 173,950 | -0.19(-1.08%) |
Jun 02, 2009 | 17.61 | 17.70 | 17.26 | 17.61 | 255,159 | -0.04(-0.24%) |
Jun 01, 2009 | 17.48 | 18.15 | 17.21 | 17.65 | 324,868 | +0.56(+3.27%) |
May 29, 2009 | 16.73 | 17.09 | 16.41 | 17.09 | 245,317 | +0.47(+2.81%) |
May 28, 2009 | 17.14 | 17.18 | 16.15 | 16.62 | 186,268 | -0.33(-1.94%) |
May 27, 2009 | 16.94 | 17.72 | 16.73 | 16.95 | 440,054 | -0.12(-0.71%) |
May 26, 2009 | 15.05 | 17.07 | 14.64 | 17.07 | 454,946 | +1.91(+12.57%) |
May 22, 2009 | 15.38 | 15.77 | 15.17 | 15.17 | 198,270 | -0.14(-0.91%) |
May 21, 2009 | 15.46 | 15.53 | 15.10 | 15.31 | 250,180 | -0.45(-2.83%) |
May 20, 2009 | 15.92 | 16.20 | 15.61 | 15.75 | 284,194 | -0.08(-0.51%) |
May 19, 2009 | 14.79 | 16.02 | 14.79 | 15.83 | 431,476 | +0.39(+2.51%) |
May 18, 2009 | 15.01 | 15.54 | 14.73 | 15.45 | 221,527 | +0.64(+4.35%) |
May 15, 2009 | 14.81 | 15.29 | 14.64 | 14.80 | 230,896 | -0.08(-0.51%) |
May 14, 2009 | 14.88 | 15.57 | 14.85 | 14.88 | 266,329 | +0.11(+0.77%) |
May 13, 2009 | 15.05 | 15.20 | 14.44 | 14.76 | 365,266 | -0.49(-3.20%) |
May 12, 2009 | 15.97 | 16.28 | 15.03 | 15.25 | 387,079 | -0.65(-4.08%) |
May 11, 2009 | 16.19 | 16.36 | 15.78 | 15.90 | 282,792 | -0.46(-2.80%) |
May 08, 2009 | 16.02 | 16.47 | 15.65 | 16.36 | 267,465 | +0.65(+4.15%) |
May 07, 2009 | 16.42 | 16.42 | 15.39 | 15.71 | 410,517 | -0.67(-4.09%) |
May 06, 2009 | 16.34 | 16.43 | 15.96 | 16.38 | 310,779 | +0.03(+0.21%) |
May 05, 2009 | 17.02 | 17.02 | 15.81 | 16.34 | 348,501 | -0.79(-4.62%) |
May 04, 2009 | 16.61 | 17.20 | 16.36 | 17.13 | 309,137 | +0.85(+5.25%) |
May 01, 2009 | 16.57 | 16.86 | 16.14 | 16.28 | 305,401 | -0.11(-0.69%) |
Apr 30, 2009 | 16.55 | 16.83 | 16.33 | 16.39 | 534,016 | +0.06(+0.39%) |
Apr 29, 2009 | 15.79 | 16.41 | 15.79 | 16.33 | 409,559 | +0.42(+2.67%) |
Apr 28, 2009 | 15.55 | 16.39 | 15.32 | 15.90 | 483,377 | +0.74(+4.91%) |
Apr 27, 2009 | 15.50 | 15.57 | 14.84 | 15.16 | 394,541 | -0.70(-4.40%) |
Apr 24, 2009 | 15.59 | 16.11 | 15.15 | 15.86 | 350,932 | +0.32(+2.09%) |
Apr 23, 2009 | 15.58 | 15.99 | 15.36 | 15.53 | 764,955 | +0.02(+0.11%) |
Apr 22, 2009 | 14.23 | 16.17 | 12.82 | 15.52 | 1,167,440 | +0.94(+6.47%) |
Apr 21, 2009 | 13.89 | 15.43 | 13.47 | 14.58 | 1,297,971 | +1.61(+12.43%) |
Apr 20, 2009 | 13.68 | 13.77 | 12.58 | 12.96 | 422,873 | -0.84(-6.07%) |
Apr 17, 2009 | 13.83 | 14.07 | 13.61 | 13.80 | 271,805 | -0.06(-0.42%) |
Apr 16, 2009 | 13.63 | 14.00 | 13.37 | 13.86 | 204,632 | +0.32(+2.33%) |
Apr 15, 2009 | 13.08 | 13.63 | 13.08 | 13.54 | 183,910 | +0.08(+0.59%) |
Apr 14, 2009 | 13.50 | 13.67 | 13.33 | 13.46 | 270,175 | -0.32(-2.29%) |
Apr 13, 2009 | 13.59 | 13.98 | 13.13 | 13.78 | 325,384 | +0.06(+0.43%) |
Apr 09, 2009 | 13.29 | 13.89 | 13.29 | 13.72 | 329,048 | +0.73(+5.60%) |
Apr 08, 2009 | 12.86 | 13.12 | 12.69 | 12.99 | 199,365 | +0.17(+1.31%) |
Apr 07, 2009 | 12.70 | 13.25 | 12.58 | 12.82 | 822,579 | -0.13(-0.97%) |
Apr 06, 2009 | 13.04 | 13.04 | 12.51 | 12.95 | 323,361 | -0.32(-2.44%) |
Apr 03, 2009 | 12.91 | 13.62 | 12.83 | 13.28 | 426,053 | +0.37(+2.84%) |
Apr 02, 2009 | 12.96 | 13.54 | 12.82 | 12.91 | 588,975 | +0.30(+2.40%) |