Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.62 | 16.98 | 16.28 | 16.79 | 294,781 | +0.23(+1.39%) |
Jun 29, 2009 | 16.29 | 16.96 | 15.93 | 16.56 | 254,979 | +0.31(+1.91%) |
Jun 26, 2009 | 16.38 | 16.58 | 15.89 | 16.25 | 512,964 | -0.18(-1.10%) |
Jun 25, 2009 | 16.25 | 16.53 | 16.14 | 16.43 | 129,272 | +0.10(+0.61%) |
Jun 24, 2009 | 16.67 | 16.94 | 16.21 | 16.33 | 117,741 | -0.24(-1.45%) |
Jun 23, 2009 | 16.56 | 17.01 | 16.52 | 16.57 | 152,539 | +0.09(+0.55%) |
Jun 22, 2009 | 17.19 | 17.19 | 16.43 | 16.48 | 139,301 | -0.89(-5.12%) |
Jun 19, 2009 | 17.80 | 18.06 | 17.24 | 17.37 | 262,869 | -0.10(-0.57%) |
Jun 18, 2009 | 17.72 | 17.77 | 17.39 | 17.47 | 111,223 | -0.33(-1.85%) |
Jun 17, 2009 | 17.44 | 18.24 | 17.35 | 17.80 | 133,292 | +0.33(+1.89%) |
Jun 16, 2009 | 17.84 | 18.17 | 17.31 | 17.47 | 121,612 | -0.28(-1.58%) |
Jun 15, 2009 | 18.43 | 18.55 | 17.53 | 17.75 | 139,570 | -0.82(-4.42%) |
Jun 12, 2009 | 18.28 | 18.64 | 18.04 | 18.57 | 160,224 | +0.13(+0.70%) |
Jun 11, 2009 | 18.69 | 19.00 | 18.43 | 18.44 | 170,649 | -0.25(-1.34%) |
Jun 10, 2009 | 19.15 | 19.15 | 18.31 | 18.69 | 173,685 | -0.29(-1.53%) |
Jun 09, 2009 | 19.11 | 19.33 | 18.96 | 18.98 | 90,230 | -0.20(-1.04%) |
Jun 08, 2009 | 19.10 | 19.61 | 18.96 | 19.18 | 140,396 | -0.33(-1.69%) |
Jun 05, 2009 | 20.00 | 20.00 | 19.24 | 19.51 | 232,151 | -0.36(-1.81%) |
Jun 04, 2009 | 19.81 | 19.97 | 19.16 | 19.87 | 275,188 | +0.24(+1.22%) |
Jun 03, 2009 | 19.90 | 19.90 | 19.21 | 19.63 | 222,703 | -0.51(-2.53%) |
Jun 02, 2009 | 19.96 | 20.34 | 19.38 | 20.14 | 312,971 | +0.10(+0.50%) |
Jun 01, 2009 | 19.67 | 20.38 | 19.18 | 20.04 | 222,656 | +0.71(+3.67%) |
May 29, 2009 | 19.29 | 19.42 | 18.80 | 19.33 | 207,389 | +0.05(+0.26%) |
May 28, 2009 | 19.19 | 19.42 | 18.43 | 19.28 | 341,499 | +0.31(+1.63%) |
May 27, 2009 | 19.69 | 20.09 | 18.95 | 18.97 | 266,468 | -0.96(-4.82%) |
May 26, 2009 | 19.06 | 19.96 | 18.87 | 19.93 | 272,884 | +0.85(+4.45%) |
May 22, 2009 | 19.67 | 19.99 | 19.06 | 19.08 | 222,308 | -0.40(-2.05%) |
May 21, 2009 | 20.09 | 20.09 | 19.11 | 19.48 | 440,824 | -0.11(-0.56%) |
May 20, 2009 | 19.69 | 20.09 | 19.31 | 19.59 | 327,011 | +0.19(+0.98%) |
May 19, 2009 | 19.35 | 19.82 | 19.23 | 19.40 | 286,718 | +0.10(+0.52%) |
May 18, 2009 | 19.01 | 19.57 | 18.92 | 19.30 | 364,333 | +0.50(+2.66%) |
May 15, 2009 | 18.56 | 19.30 | 18.40 | 18.80 | 389,533 | +0.23(+1.24%) |
May 14, 2009 | 18.60 | 19.77 | 18.52 | 18.57 | 517,658 | +0.15(+0.81%) |
May 13, 2009 | 18.15 | 19.43 | 18.15 | 18.42 | 986,277 | +1.36(+7.97%) |
May 12, 2009 | 17.79 | 18.05 | 16.80 | 17.06 | 299,301 | -0.28(-1.61%) |
May 11, 2009 | 16.73 | 17.60 | 16.30 | 17.34 | 282,349 | +0.37(+2.18%) |
May 08, 2009 | 16.47 | 16.98 | 16.22 | 16.97 | 163,340 | +0.77(+4.75%) |
May 07, 2009 | 17.11 | 17.21 | 16.04 | 16.20 | 163,037 | -0.71(-4.20%) |
May 06, 2009 | 17.05 | 17.30 | 16.09 | 16.91 | 245,035 | +1.37(+8.82%) |
May 05, 2009 | 15.75 | 15.92 | 15.12 | 15.54 | 250,913 | -0.33(-2.08%) |
May 04, 2009 | 15.75 | 16.43 | 15.67 | 15.87 | 280,575 | -0.19(-1.18%) |
May 01, 2009 | 15.86 | 16.25 | 15.78 | 16.06 | 250,243 | +0.11(+0.69%) |
Apr 30, 2009 | 16.62 | 16.95 | 15.95 | 15.95 | 434,373 | -0.47(-2.86%) |
Apr 29, 2009 | 16.21 | 16.73 | 15.97 | 16.42 | 266,577 | +0.30(+1.86%) |
Apr 28, 2009 | 15.59 | 16.50 | 15.59 | 16.12 | 195,592 | +0.29(+1.83%) |
Apr 27, 2009 | 15.89 | 16.59 | 15.53 | 15.83 | 206,513 | -0.37(-2.28%) |
Apr 24, 2009 | 15.81 | 16.55 | 15.62 | 16.20 | 214,967 | +0.50(+3.18%) |
Apr 23, 2009 | 15.92 | 16.33 | 15.28 | 15.70 | 256,546 | -0.25(-1.57%) |
Apr 22, 2009 | 15.28 | 16.49 | 15.11 | 15.95 | 158,929 | +0.37(+2.37%) |
Apr 21, 2009 | 14.83 | 15.98 | 14.61 | 15.58 | 278,152 | +0.58(+3.87%) |
Apr 20, 2009 | 15.83 | 15.89 | 14.91 | 15.00 | 99,567 | -1.28(-7.86%) |
Apr 17, 2009 | 16.07 | 16.39 | 15.82 | 16.28 | 126,845 | +0.26(+1.62%) |
Apr 16, 2009 | 15.76 | 16.05 | 15.26 | 16.02 | 205,343 | +0.46(+2.96%) |
Apr 15, 2009 | 14.90 | 15.59 | 14.90 | 15.56 | 199,905 | +0.51(+3.39%) |
Apr 14, 2009 | 15.54 | 15.62 | 15.01 | 15.05 | 184,902 | -0.79(-4.99%) |
Apr 13, 2009 | 15.41 | 15.93 | 15.18 | 15.84 | 147,350 | +0.28(+1.80%) |
Apr 09, 2009 | 14.79 | 15.61 | 14.72 | 15.56 | 177,468 | +1.06(+7.31%) |
Apr 08, 2009 | 14.16 | 14.59 | 14.14 | 14.50 | 70,180 | +0.41(+2.91%) |
Apr 07, 2009 | 14.61 | 14.61 | 14.03 | 14.09 | 259,657 | -0.72(-4.86%) |
Apr 06, 2009 | 14.90 | 15.00 | 14.68 | 14.81 | 166,017 | -0.45(-2.95%) |
Apr 03, 2009 | 14.74 | 15.34 | 14.64 | 15.26 | 120,389 | +0.44(+2.97%) |
Apr 02, 2009 | 14.30 | 15.15 | 14.17 | 14.82 | 321,561 | +0.84(+6.01%) |