Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.71 | 16.73 | 16.33 | 16.49 | 660,100 | -0.18(-1.07%) |
Jun 29, 2009 | 16.55 | 16.70 | 16.40 | 16.67 | 615,363 | +0.14(+0.84%) |
Jun 26, 2009 | 16.57 | 16.71 | 16.34 | 16.53 | 900,997 | -0.01(-0.04%) |
Jun 25, 2009 | 16.32 | 16.65 | 16.29 | 16.53 | 477,661 | +0.21(+1.29%) |
Jun 24, 2009 | 16.38 | 16.55 | 16.28 | 16.32 | 491,239 | -0.05(-0.32%) |
Jun 23, 2009 | 16.63 | 16.71 | 16.30 | 16.38 | 393,624 | -0.19(-1.15%) |
Jun 22, 2009 | 16.47 | 16.73 | 16.47 | 16.57 | 309,623 | +0.01(+0.04%) |
Jun 19, 2009 | 16.73 | 16.80 | 16.46 | 16.56 | 576,254 | -0.11(-0.63%) |
Jun 18, 2009 | 16.38 | 16.69 | 16.33 | 16.67 | 394,599 | +0.34(+2.10%) |
Jun 17, 2009 | 16.26 | 16.51 | 16.20 | 16.32 | 341,333 | +0.05(+0.28%) |
Jun 16, 2009 | 16.36 | 16.44 | 16.20 | 16.28 | 405,760 | -0.08(-0.48%) |
Jun 15, 2009 | 16.50 | 16.67 | 16.28 | 16.36 | 426,722 | -0.33(-1.97%) |
Jun 12, 2009 | 16.40 | 16.69 | 16.19 | 16.69 | 641,486 | +0.26(+1.56%) |
Jun 11, 2009 | 16.19 | 16.54 | 16.19 | 16.43 | 517,427 | +0.22(+1.34%) |
Jun 10, 2009 | 16.30 | 16.48 | 16.13 | 16.21 | 565,943 | -0.04(-0.24%) |
Jun 09, 2009 | 16.32 | 16.37 | 16.07 | 16.25 | 573,549 | -0.09(-0.56%) |
Jun 08, 2009 | 16.26 | 16.40 | 16.23 | 16.34 | 849,834 | +0.14(+0.85%) |
Jun 05, 2009 | 16.15 | 16.30 | 16.07 | 16.20 | 733,574 | +0.08(+0.49%) |
Jun 04, 2009 | 16.20 | 16.20 | 15.99 | 16.13 | 604,506 | -0.10(-0.61%) |
Jun 03, 2009 | 16.26 | 16.42 | 16.11 | 16.22 | 547,942 | -0.08(-0.48%) |
Jun 02, 2009 | 16.05 | 16.33 | 15.97 | 16.30 | 1,003,938 | +0.24(+1.52%) |
Jun 01, 2009 | 15.99 | 16.24 | 15.93 | 16.06 | 973,477 | +0.26(+1.62%) |
May 29, 2009 | 15.79 | 15.81 | 15.43 | 15.80 | 1,036,199 | +0.13(+0.80%) |
May 28, 2009 | 15.58 | 15.81 | 15.49 | 15.68 | 899,114 | +0.11(+0.68%) |
May 27, 2009 | 16.09 | 16.19 | 15.53 | 15.57 | 1,305,785 | -0.53(-3.31%) |
May 26, 2009 | 15.80 | 16.11 | 15.68 | 16.11 | 621,491 | +0.36(+2.30%) |
May 22, 2009 | 15.86 | 15.97 | 15.70 | 15.74 | 441,798 | -0.10(-0.62%) |
May 21, 2009 | 15.92 | 16.04 | 15.79 | 15.84 | 575,801 | -0.37(-2.27%) |
May 20, 2009 | 16.38 | 16.42 | 16.18 | 16.21 | 1,020,856 | -0.02(-0.12%) |
May 19, 2009 | 16.17 | 16.38 | 16.12 | 16.23 | 613,314 | +0.09(+0.57%) |
May 18, 2009 | 15.94 | 16.23 | 15.87 | 16.14 | 810,351 | +0.25(+1.57%) |
May 15, 2009 | 16.13 | 16.22 | 15.82 | 15.89 | 698,136 | -0.26(-1.63%) |
May 14, 2009 | 16.41 | 16.54 | 16.05 | 16.15 | 1,021,345 | -0.30(-1.84%) |
May 13, 2009 | 16.96 | 17.01 | 16.40 | 16.45 | 1,265,410 | -0.53(-3.14%) |
May 12, 2009 | 17.11 | 17.18 | 16.88 | 16.99 | 925,680 | -0.03(-0.15%) |
May 11, 2009 | 16.83 | 17.24 | 16.83 | 17.01 | 819,149 | +0.13(+0.74%) |
May 08, 2009 | 17.07 | 17.25 | 16.80 | 16.89 | 1,069,142 | -0.14(-0.85%) |
May 07, 2009 | 17.05 | 17.11 | 16.82 | 17.03 | 628,053 | +0.10(+0.58%) |
May 06, 2009 | 17.04 | 17.13 | 16.86 | 16.94 | 863,599 | -0.07(-0.43%) |
May 05, 2009 | 17.22 | 17.39 | 16.94 | 17.01 | 689,710 | -0.36(-2.05%) |
May 04, 2009 | 17.38 | 17.38 | 17.28 | 17.36 | 1,898,418 | +0.48(+2.85%) |
May 01, 2009 | 16.36 | 17.12 | 16.28 | 16.88 | 2,020,832 | +0.61(+3.76%) |
Apr 30, 2009 | 16.38 | 16.66 | 16.22 | 16.27 | 1,287,146 | -0.09(-0.52%) |
Apr 29, 2009 | 16.06 | 16.42 | 15.88 | 16.36 | 1,096,984 | +0.41(+2.56%) |
Apr 28, 2009 | 15.63 | 16.07 | 15.63 | 15.95 | 827,760 | +0.26(+1.68%) |
Apr 27, 2009 | 15.28 | 15.78 | 15.28 | 15.68 | 899,663 | +0.34(+2.19%) |
Apr 24, 2009 | 15.43 | 15.56 | 15.22 | 15.35 | 1,162,286 | -0.08(-0.51%) |
Apr 23, 2009 | 15.51 | 15.53 | 15.24 | 15.43 | 1,437,115 | -0.03(-0.17%) |
Apr 22, 2009 | 15.41 | 15.66 | 15.24 | 15.45 | 1,204,416 | +0.00(+0.00%) |
Apr 21, 2009 | 15.32 | 15.55 | 15.31 | 15.45 | 908,662 | +0.10(+0.64%) |
Apr 20, 2009 | 15.45 | 15.49 | 15.30 | 15.36 | 1,025,005 | -0.11(-0.72%) |
Apr 17, 2009 | 15.39 | 15.51 | 15.32 | 15.47 | 997,918 | +0.09(+0.56%) |
Apr 16, 2009 | 15.12 | 15.44 | 14.99 | 15.38 | 813,505 | +0.35(+2.32%) |
Apr 15, 2009 | 14.99 | 15.10 | 14.83 | 15.03 | 595,620 | +0.00(+0.00%) |
Apr 14, 2009 | 15.09 | 15.12 | 14.92 | 15.03 | 681,380 | -0.09(-0.61%) |
Apr 13, 2009 | 15.20 | 15.20 | 14.90 | 15.12 | 484,725 | -0.07(-0.48%) |
Apr 09, 2009 | 15.09 | 15.24 | 14.86 | 15.20 | 708,292 | +0.16(+1.09%) |
Apr 08, 2009 | 15.12 | 15.18 | 14.89 | 15.03 | 622,248 | +0.01(+0.09%) |
Apr 07, 2009 | 14.92 | 15.14 | 14.87 | 15.02 | 540,024 | -0.11(-0.74%) |
Apr 06, 2009 | 15.10 | 15.36 | 14.99 | 15.13 | 481,588 | -0.13(-0.82%) |
Apr 03, 2009 | 15.28 | 15.28 | 15.07 | 15.26 | 553,574 | +0.05(+0.35%) |
Apr 02, 2009 | 15.32 | 15.46 | 15.07 | 15.20 | 1,020,390 | +0.09(+0.61%) |