Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.75 | 13.87 | 13.30 | 13.45 | 702,098 | -0.33(-2.39%) |
Jun 29, 2009 | 14.11 | 14.15 | 13.73 | 13.78 | 469,060 | -0.31(-2.23%) |
Jun 26, 2009 | 14.16 | 14.21 | 13.83 | 14.09 | 553,113 | -0.12(-0.82%) |
Jun 25, 2009 | 13.91 | 14.22 | 13.89 | 14.21 | 676,574 | +0.39(+2.81%) |
Jun 24, 2009 | 13.55 | 14.16 | 13.55 | 13.82 | 677,775 | +0.32(+2.39%) |
Jun 23, 2009 | 13.80 | 13.80 | 13.33 | 13.50 | 428,199 | -0.04(-0.32%) |
Jun 22, 2009 | 13.99 | 14.08 | 13.51 | 13.54 | 677,553 | -0.51(-3.60%) |
Jun 19, 2009 | 14.49 | 14.55 | 13.89 | 14.05 | 775,676 | -0.33(-2.29%) |
Jun 18, 2009 | 14.46 | 14.60 | 14.03 | 14.38 | 356,503 | -0.20(-1.36%) |
Jun 17, 2009 | 14.88 | 14.88 | 14.01 | 14.57 | 589,905 | -0.28(-1.87%) |
Jun 16, 2009 | 15.83 | 16.08 | 14.83 | 14.85 | 899,910 | -0.91(-5.76%) |
Jun 15, 2009 | 16.11 | 16.11 | 15.44 | 15.76 | 607,867 | -0.50(-3.10%) |
Jun 12, 2009 | 16.02 | 16.31 | 15.70 | 16.27 | 513,538 | +0.16(+1.00%) |
Jun 11, 2009 | 16.01 | 16.65 | 15.97 | 16.10 | 1,073,059 | -0.54(-3.25%) |
Jun 10, 2009 | 15.69 | 17.14 | 15.63 | 16.65 | 1,847,199 | +1.22(+7.88%) |
Jun 09, 2009 | 15.42 | 15.56 | 15.09 | 15.43 | 554,822 | +0.21(+1.39%) |
Jun 08, 2009 | 14.22 | 15.39 | 14.19 | 15.22 | 929,447 | +0.25(+1.66%) |
Jun 05, 2009 | 16.54 | 16.71 | 14.89 | 14.97 | 925,543 | -1.35(-8.25%) |
Jun 04, 2009 | 16.08 | 16.34 | 15.47 | 16.32 | 482,789 | +0.44(+2.77%) |
Jun 03, 2009 | 16.31 | 16.54 | 15.67 | 15.88 | 381,526 | -0.56(-3.39%) |
Jun 02, 2009 | 15.94 | 16.65 | 15.57 | 16.43 | 466,653 | +0.56(+3.55%) |
Jun 01, 2009 | 15.23 | 16.23 | 14.72 | 15.87 | 471,925 | +1.15(+7.81%) |
May 29, 2009 | 14.71 | 14.74 | 14.05 | 14.72 | 334,740 | +0.01(+0.10%) |
May 28, 2009 | 14.96 | 15.32 | 14.25 | 14.71 | 416,212 | -0.07(-0.45%) |
May 27, 2009 | 14.73 | 15.13 | 14.38 | 14.77 | 618,329 | +0.02(+0.15%) |
May 26, 2009 | 13.70 | 14.89 | 13.64 | 14.75 | 549,552 | +0.94(+6.84%) |
May 22, 2009 | 13.90 | 13.97 | 13.48 | 13.81 | 695,889 | +0.01(+0.05%) |
May 21, 2009 | 14.05 | 14.35 | 13.58 | 13.80 | 634,832 | -0.37(-2.58%) |
May 20, 2009 | 14.44 | 15.06 | 14.11 | 14.16 | 725,064 | -0.30(-2.08%) |
May 19, 2009 | 14.20 | 14.59 | 13.85 | 14.46 | 544,284 | +0.30(+2.12%) |
May 18, 2009 | 13.59 | 14.19 | 13.59 | 14.16 | 747,486 | +0.67(+4.99%) |
May 15, 2009 | 13.49 | 13.86 | 13.25 | 13.49 | 726,403 | +0.21(+1.54%) |
May 14, 2009 | 13.33 | 13.69 | 12.92 | 13.29 | 692,187 | -0.15(-1.09%) |
May 13, 2009 | 14.19 | 14.19 | 13.34 | 13.43 | 917,855 | -0.91(-6.38%) |
May 12, 2009 | 15.34 | 15.78 | 14.17 | 14.35 | 671,126 | -0.86(-5.68%) |
May 11, 2009 | 15.63 | 15.84 | 15.06 | 15.21 | 705,251 | -0.70(-4.42%) |
May 08, 2009 | 15.37 | 16.02 | 15.21 | 15.91 | 535,802 | +0.75(+4.97%) |
May 07, 2009 | 15.56 | 15.92 | 15.03 | 15.16 | 631,868 | -0.14(-0.91%) |
May 06, 2009 | 15.49 | 15.63 | 15.07 | 15.30 | 724,056 | +0.02(+0.14%) |
May 05, 2009 | 14.70 | 15.37 | 14.27 | 15.28 | 1,204,245 | +0.26(+1.71%) |
May 04, 2009 | 14.89 | 15.04 | 14.85 | 15.02 | 1,806,928 | -0.64(-4.11%) |
May 01, 2009 | 16.73 | 16.79 | 15.53 | 15.67 | 1,216,423 | -1.16(-6.92%) |
Apr 30, 2009 | 16.00 | 17.05 | 15.96 | 16.83 | 1,434,632 | +1.03(+6.53%) |
Apr 29, 2009 | 14.71 | 15.97 | 14.63 | 15.80 | 1,341,919 | +1.27(+8.72%) |
Apr 28, 2009 | 14.35 | 14.69 | 14.14 | 14.53 | 1,015,945 | +0.02(+0.15%) |
Apr 27, 2009 | 14.42 | 14.86 | 14.19 | 14.51 | 822,213 | -0.17(-1.15%) |
Apr 24, 2009 | 13.75 | 15.07 | 13.70 | 14.68 | 919,019 | +1.11(+8.20%) |
Apr 23, 2009 | 13.68 | 13.68 | 13.16 | 13.56 | 1,045,170 | -0.06(-0.43%) |
Apr 22, 2009 | 12.55 | 13.95 | 12.50 | 13.62 | 755,975 | +0.94(+7.39%) |
Apr 21, 2009 | 12.12 | 12.91 | 12.12 | 12.69 | 904,025 | +0.57(+4.71%) |
Apr 20, 2009 | 12.91 | 13.04 | 12.03 | 12.12 | 807,294 | -1.00(-7.65%) |
Apr 17, 2009 | 12.93 | 13.45 | 12.92 | 13.12 | 688,057 | +0.25(+1.93%) |
Apr 16, 2009 | 12.48 | 13.08 | 12.31 | 12.87 | 541,380 | +0.53(+4.27%) |
Apr 15, 2009 | 12.27 | 12.71 | 12.14 | 12.34 | 512,322 | -0.05(-0.41%) |
Apr 14, 2009 | 12.08 | 12.52 | 11.65 | 12.39 | 866,636 | +0.30(+2.48%) |
Apr 13, 2009 | 13.04 | 13.11 | 11.95 | 12.09 | 1,096,206 | -1.11(-8.38%) |
Apr 09, 2009 | 12.80 | 13.46 | 12.58 | 13.20 | 783,557 | +0.64(+5.07%) |
Apr 08, 2009 | 12.63 | 12.80 | 12.39 | 12.56 | 595,623 | +0.13(+1.06%) |
Apr 07, 2009 | 12.50 | 12.68 | 12.17 | 12.43 | 639,574 | -0.16(-1.28%) |
Apr 06, 2009 | 13.67 | 13.79 | 12.46 | 12.59 | 1,220,321 | -1.38(-9.85%) |
Apr 03, 2009 | 13.34 | 13.97 | 13.02 | 13.97 | 711,260 | +0.59(+4.38%) |
Apr 02, 2009 | 12.42 | 13.49 | 12.21 | 13.38 | 963,065 | +1.26(+10.39%) |