Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.75 | 16.03 | 15.63 | 15.82 | 358,736 | +0.13(+0.81%) |
Jun 29, 2009 | 15.52 | 15.95 | 15.42 | 15.69 | 295,834 | +0.22(+1.42%) |
Jun 26, 2009 | 15.59 | 15.76 | 15.25 | 15.47 | 637,847 | -0.19(-1.18%) |
Jun 25, 2009 | 15.06 | 15.66 | 14.93 | 15.66 | 675,008 | +1.15(+7.90%) |
Jun 24, 2009 | 15.50 | 15.65 | 14.43 | 14.51 | 858,596 | +0.44(+3.11%) |
Jun 23, 2009 | 14.22 | 14.47 | 13.88 | 14.07 | 252,970 | -0.05(-0.36%) |
Jun 22, 2009 | 14.98 | 15.00 | 14.12 | 14.12 | 301,182 | -1.02(-6.73%) |
Jun 19, 2009 | 15.49 | 15.65 | 14.90 | 15.14 | 384,009 | -0.10(-0.66%) |
Jun 18, 2009 | 15.04 | 15.54 | 14.78 | 15.25 | 176,692 | +0.15(+1.01%) |
Jun 17, 2009 | 14.95 | 15.57 | 14.71 | 15.09 | 361,067 | +0.08(+0.50%) |
Jun 16, 2009 | 15.67 | 15.74 | 14.98 | 15.02 | 256,259 | -0.45(-2.89%) |
Jun 15, 2009 | 15.76 | 15.92 | 15.17 | 15.46 | 263,588 | -0.66(-4.08%) |
Jun 12, 2009 | 16.24 | 16.49 | 15.88 | 16.12 | 356,579 | -0.24(-1.44%) |
Jun 11, 2009 | 16.08 | 16.91 | 16.08 | 16.36 | 268,799 | +0.04(+0.26%) |
Jun 10, 2009 | 16.59 | 16.75 | 16.01 | 16.32 | 273,237 | -0.14(-0.87%) |
Jun 09, 2009 | 16.36 | 16.59 | 16.23 | 16.46 | 181,463 | +0.26(+1.61%) |
Jun 08, 2009 | 16.32 | 16.42 | 16.05 | 16.20 | 325,285 | -0.27(-1.64%) |
Jun 05, 2009 | 16.28 | 16.59 | 16.09 | 16.47 | 308,007 | +0.41(+2.57%) |
Jun 04, 2009 | 15.95 | 16.09 | 15.82 | 16.05 | 249,416 | +0.14(+0.90%) |
Jun 03, 2009 | 15.79 | 16.03 | 15.64 | 15.91 | 289,514 | -0.02(-0.11%) |
Jun 02, 2009 | 16.32 | 16.38 | 15.81 | 15.93 | 624,324 | -0.12(-0.74%) |
Jun 01, 2009 | 14.66 | 16.08 | 14.59 | 16.05 | 573,873 | +1.70(+11.87%) |
May 29, 2009 | 14.32 | 14.37 | 14.04 | 14.34 | 286,462 | +0.04(+0.29%) |
May 28, 2009 | 14.55 | 14.59 | 13.91 | 14.30 | 232,722 | -0.08(-0.53%) |
May 27, 2009 | 14.91 | 15.08 | 14.37 | 14.38 | 269,459 | -0.61(-4.05%) |
May 26, 2009 | 14.24 | 15.10 | 14.20 | 14.98 | 270,581 | +0.62(+4.34%) |
May 22, 2009 | 14.55 | 14.72 | 14.30 | 14.36 | 162,054 | -0.12(-0.81%) |
May 21, 2009 | 14.81 | 14.87 | 14.15 | 14.48 | 253,627 | -0.51(-3.37%) |
May 20, 2009 | 15.14 | 15.56 | 14.94 | 14.98 | 385,881 | +0.04(+0.28%) |
May 19, 2009 | 14.72 | 15.22 | 14.50 | 14.94 | 763,039 | +0.31(+2.13%) |
May 18, 2009 | 14.98 | 15.13 | 14.54 | 14.63 | 625,505 | -0.08(-0.57%) |
May 15, 2009 | 14.75 | 15.12 | 14.48 | 14.71 | 248,217 | -0.03(-0.23%) |
May 14, 2009 | 14.05 | 14.98 | 13.96 | 14.75 | 300,513 | +0.74(+5.30%) |
May 13, 2009 | 14.91 | 15.04 | 13.97 | 14.01 | 371,866 | -1.17(-7.72%) |
May 12, 2009 | 15.45 | 15.58 | 14.80 | 15.18 | 277,013 | -0.19(-1.26%) |
May 11, 2009 | 15.52 | 15.60 | 15.10 | 15.37 | 206,704 | -0.51(-3.18%) |
May 08, 2009 | 15.17 | 15.91 | 15.03 | 15.88 | 307,075 | +0.96(+6.44%) |
May 07, 2009 | 15.59 | 15.72 | 14.62 | 14.92 | 335,672 | -0.38(-2.48%) |
May 06, 2009 | 15.55 | 15.64 | 15.06 | 15.30 | 371,988 | -0.05(-0.33%) |
May 05, 2009 | 15.64 | 15.96 | 15.11 | 15.35 | 626,394 | -0.37(-2.36%) |
May 04, 2009 | 15.61 | 15.73 | 15.46 | 15.72 | 596,236 | +0.88(+5.97%) |
May 01, 2009 | 14.91 | 15.15 | 14.61 | 14.83 | 453,285 | -0.05(-0.34%) |
Apr 30, 2009 | 14.67 | 15.57 | 14.67 | 14.88 | 763,310 | +0.03(+0.23%) |
Apr 29, 2009 | 14.15 | 15.09 | 14.10 | 14.85 | 602,008 | +0.81(+5.76%) |
Apr 28, 2009 | 13.73 | 14.39 | 13.54 | 14.04 | 518,797 | +0.12(+0.85%) |
Apr 27, 2009 | 14.02 | 14.11 | 13.61 | 13.92 | 556,215 | -0.40(-2.82%) |
Apr 24, 2009 | 14.23 | 14.61 | 14.04 | 14.33 | 574,404 | +0.26(+1.86%) |
Apr 23, 2009 | 13.79 | 14.20 | 13.52 | 14.07 | 777,780 | +0.34(+2.46%) |
Apr 22, 2009 | 14.03 | 14.50 | 13.67 | 13.73 | 811,575 | -0.56(-3.89%) |
Apr 21, 2009 | 13.39 | 14.31 | 13.20 | 14.29 | 517,825 | +0.83(+6.20%) |
Apr 20, 2009 | 14.01 | 14.06 | 13.44 | 13.45 | 716,460 | -0.91(-6.34%) |
Apr 17, 2009 | 14.34 | 14.69 | 14.19 | 14.36 | 767,191 | +0.00(+0.00%) |
Apr 16, 2009 | 13.62 | 14.59 | 13.47 | 14.36 | 921,976 | +0.94(+7.04%) |
Apr 15, 2009 | 12.84 | 13.50 | 12.65 | 13.42 | 404,398 | +0.52(+4.05%) |
Apr 14, 2009 | 13.20 | 13.39 | 12.78 | 12.89 | 448,745 | -0.56(-4.19%) |
Apr 13, 2009 | 13.97 | 13.97 | 13.07 | 13.46 | 653,259 | -0.82(-5.73%) |
Apr 09, 2009 | 13.07 | 14.30 | 12.88 | 14.28 | 609,661 | +1.54(+12.11%) |
Apr 08, 2009 | 12.44 | 12.73 | 12.33 | 12.73 | 353,732 | +0.47(+3.85%) |
Apr 07, 2009 | 12.39 | 12.79 | 12.25 | 12.26 | 880,799 | -0.36(-2.87%) |
Apr 06, 2009 | 13.11 | 13.21 | 12.13 | 12.62 | 1,508,953 | -0.70(-5.25%) |
Apr 03, 2009 | 12.77 | 13.34 | 12.42 | 13.32 | 499,123 | +0.61(+4.77%) |
Apr 02, 2009 | 12.03 | 13.02 | 12.02 | 12.72 | 895,283 | +2.60(+25.75%) |