Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.78 | 19.88 | 19.09 | 19.44 | 647,543 | -0.35(-1.75%) |
Jun 29, 2009 | 19.52 | 19.95 | 19.09 | 19.79 | 611,298 | -0.16(-0.78%) |
Jun 26, 2009 | 19.17 | 20.14 | 19.16 | 19.94 | 2,134,524 | +1.20(+6.39%) |
Jun 25, 2009 | 18.37 | 18.80 | 17.94 | 18.75 | 294,192 | +0.53(+2.90%) |
Jun 24, 2009 | 18.02 | 18.60 | 17.89 | 18.22 | 203,197 | +0.37(+2.09%) |
Jun 23, 2009 | 18.27 | 18.33 | 17.19 | 17.85 | 450,636 | -0.36(-1.95%) |
Jun 22, 2009 | 19.06 | 19.06 | 18.20 | 18.20 | 261,112 | -0.95(-4.94%) |
Jun 19, 2009 | 19.20 | 19.48 | 18.96 | 19.15 | 497,025 | +0.23(+1.24%) |
Jun 18, 2009 | 19.12 | 19.17 | 18.70 | 18.91 | 479,894 | -0.09(-0.46%) |
Jun 17, 2009 | 18.89 | 19.77 | 18.21 | 19.00 | 617,152 | +0.05(+0.27%) |
Jun 16, 2009 | 18.35 | 19.37 | 18.35 | 18.95 | 690,816 | -0.29(-1.49%) |
Jun 15, 2009 | 19.13 | 19.29 | 18.40 | 19.23 | 447,384 | -0.16(-0.81%) |
Jun 12, 2009 | 19.70 | 19.74 | 19.17 | 19.39 | 404,588 | -0.36(-1.80%) |
Jun 11, 2009 | 19.68 | 20.30 | 19.42 | 19.75 | 796,658 | +0.72(+3.78%) |
Jun 10, 2009 | 18.57 | 19.03 | 18.44 | 19.02 | 411,547 | +0.29(+1.53%) |
Jun 09, 2009 | 17.36 | 18.97 | 17.18 | 18.74 | 497,017 | +1.41(+8.11%) |
Jun 08, 2009 | 17.07 | 17.67 | 16.88 | 17.33 | 338,390 | -0.10(-0.60%) |
Jun 05, 2009 | 17.78 | 17.98 | 16.96 | 17.44 | 423,652 | -0.26(-1.47%) |
Jun 04, 2009 | 16.86 | 17.70 | 16.86 | 17.70 | 505,104 | +0.88(+5.21%) |
Jun 03, 2009 | 17.33 | 17.35 | 16.54 | 16.82 | 502,890 | -0.56(-3.20%) |
Jun 02, 2009 | 18.55 | 18.70 | 17.32 | 17.38 | 544,229 | -1.16(-6.27%) |
Jun 01, 2009 | 17.76 | 18.87 | 17.76 | 18.54 | 761,706 | +0.57(+3.19%) |
May 29, 2009 | 17.55 | 17.98 | 17.08 | 17.97 | 542,244 | +0.52(+2.98%) |
May 28, 2009 | 17.66 | 17.77 | 16.88 | 17.45 | 341,320 | -0.18(-1.03%) |
May 27, 2009 | 17.52 | 18.11 | 17.22 | 17.63 | 281,305 | +0.09(+0.49%) |
May 26, 2009 | 16.58 | 17.74 | 16.31 | 17.54 | 419,981 | +0.77(+4.60%) |
May 22, 2009 | 16.70 | 16.99 | 16.39 | 16.77 | 270,671 | +0.16(+0.94%) |
May 21, 2009 | 16.82 | 16.92 | 16.08 | 16.61 | 499,768 | -0.49(-2.84%) |
May 20, 2009 | 17.50 | 17.85 | 16.93 | 17.10 | 455,745 | -0.32(-1.84%) |
May 19, 2009 | 16.66 | 17.61 | 16.36 | 17.42 | 737,969 | +0.49(+2.92%) |
May 18, 2009 | 16.21 | 16.98 | 16.08 | 16.93 | 644,834 | +0.75(+4.61%) |
May 15, 2009 | 15.52 | 16.47 | 15.38 | 16.18 | 646,493 | +0.60(+3.84%) |
May 14, 2009 | 14.51 | 15.74 | 14.48 | 15.58 | 567,949 | +1.06(+7.29%) |
May 13, 2009 | 14.57 | 14.64 | 14.07 | 14.52 | 718,951 | -0.17(-1.18%) |
May 12, 2009 | 14.72 | 14.80 | 13.97 | 14.70 | 977,096 | +0.10(+0.65%) |
May 11, 2009 | 14.49 | 14.90 | 14.08 | 14.60 | 477,655 | -0.23(-1.58%) |
May 08, 2009 | 15.30 | 15.36 | 14.39 | 14.83 | 559,097 | -0.37(-2.45%) |
May 07, 2009 | 16.40 | 16.40 | 14.57 | 15.21 | 823,869 | -1.10(-6.76%) |
May 06, 2009 | 16.42 | 16.50 | 15.89 | 16.31 | 314,209 | +0.00(+0.00%) |
May 05, 2009 | 16.11 | 16.41 | 15.84 | 16.31 | 346,501 | -0.24(-1.47%) |
May 04, 2009 | 16.48 | 16.58 | 15.89 | 16.55 | 277,947 | +0.79(+5.01%) |
May 01, 2009 | 16.07 | 16.14 | 15.61 | 15.76 | 456,206 | -0.29(-1.78%) |
Apr 30, 2009 | 16.38 | 16.69 | 15.95 | 16.05 | 557,038 | +0.03(+0.22%) |
Apr 29, 2009 | 17.42 | 17.55 | 15.88 | 16.01 | 2,998,716 | +0.38(+2.44%) |
Apr 28, 2009 | 15.62 | 15.69 | 15.22 | 15.63 | 828,233 | +0.26(+1.69%) |
Apr 27, 2009 | 15.38 | 15.62 | 15.12 | 15.37 | 565,242 | -0.30(-1.94%) |
Apr 24, 2009 | 15.18 | 15.86 | 15.03 | 15.68 | 432,044 | +0.53(+3.49%) |
Apr 23, 2009 | 15.49 | 15.61 | 14.80 | 15.15 | 557,898 | -0.44(-2.84%) |
Apr 22, 2009 | 15.25 | 16.16 | 15.18 | 15.59 | 537,587 | +0.20(+1.30%) |
Apr 21, 2009 | 14.40 | 15.66 | 14.32 | 15.39 | 1,068,110 | +0.89(+6.16%) |
Apr 20, 2009 | 14.28 | 14.64 | 13.90 | 14.50 | 474,962 | -0.03(-0.18%) |
Apr 17, 2009 | 14.43 | 14.71 | 14.21 | 14.52 | 194,480 | +0.15(+1.03%) |
Apr 16, 2009 | 13.96 | 14.57 | 13.95 | 14.38 | 189,873 | +0.50(+3.63%) |
Apr 15, 2009 | 14.14 | 14.14 | 13.61 | 13.87 | 306,166 | -0.34(-2.38%) |
Apr 14, 2009 | 14.53 | 14.75 | 14.16 | 14.21 | 417,218 | -0.48(-3.25%) |
Apr 13, 2009 | 15.00 | 15.01 | 14.06 | 14.69 | 969,694 | -0.75(-4.83%) |
Apr 09, 2009 | 14.45 | 15.49 | 14.28 | 15.43 | 997,404 | +1.28(+9.07%) |
Apr 08, 2009 | 14.24 | 14.31 | 13.79 | 14.15 | 454,884 | -0.03(-0.24%) |
Apr 07, 2009 | 14.47 | 14.57 | 13.98 | 14.18 | 264,792 | -0.46(-3.14%) |
Apr 06, 2009 | 14.67 | 14.90 | 14.17 | 14.64 | 527,735 | -0.24(-1.63%) |
Apr 03, 2009 | 14.90 | 15.00 | 14.58 | 14.89 | 681,293 | -0.04(-0.29%) |
Apr 02, 2009 | 13.92 | 15.27 | 13.92 | 14.93 | 713,310 | +1.21(+8.85%) |