Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.04 | 23.23 | 22.48 | 22.65 | 124,525 | -0.45(-1.93%) |
Jun 29, 2009 | 23.22 | 23.45 | 22.61 | 23.09 | 162,190 | -0.04(-0.19%) |
Jun 26, 2009 | 23.11 | 23.14 | 22.46 | 23.14 | 589,665 | -0.09(-0.41%) |
Jun 25, 2009 | 22.57 | 23.27 | 22.49 | 23.23 | 82,760 | +0.77(+3.44%) |
Jun 24, 2009 | 22.08 | 23.02 | 22.08 | 22.46 | 149,931 | +0.52(+2.39%) |
Jun 23, 2009 | 22.55 | 22.57 | 21.80 | 21.93 | 126,143 | -0.04(-0.20%) |
Jun 22, 2009 | 23.53 | 23.69 | 21.93 | 21.98 | 109,831 | -1.77(-7.45%) |
Jun 19, 2009 | 24.12 | 24.46 | 23.72 | 23.75 | 233,062 | +0.09(+0.36%) |
Jun 18, 2009 | 23.00 | 23.90 | 22.61 | 23.66 | 149,038 | +0.55(+2.38%) |
Jun 17, 2009 | 22.58 | 23.32 | 21.67 | 23.11 | 162,050 | +0.71(+3.18%) |
Jun 16, 2009 | 23.03 | 23.63 | 22.39 | 22.40 | 92,352 | -0.31(-1.36%) |
Jun 15, 2009 | 23.65 | 23.65 | 22.25 | 22.71 | 139,463 | -0.95(-4.03%) |
Jun 12, 2009 | 24.10 | 24.24 | 23.20 | 23.66 | 193,898 | -0.58(-2.41%) |
Jun 11, 2009 | 24.50 | 24.62 | 24.15 | 24.24 | 214,346 | -0.09(-0.39%) |
Jun 10, 2009 | 24.56 | 24.75 | 23.76 | 24.34 | 259,778 | -0.21(-0.84%) |
Jun 09, 2009 | 24.54 | 25.03 | 24.06 | 24.54 | 162,922 | -0.09(-0.38%) |
Jun 08, 2009 | 23.92 | 24.91 | 23.92 | 24.64 | 200,327 | -0.08(-0.31%) |
Jun 05, 2009 | 25.11 | 25.12 | 24.39 | 24.72 | 162,014 | +0.07(+0.28%) |
Jun 04, 2009 | 23.45 | 24.74 | 23.05 | 24.65 | 223,886 | +1.31(+5.59%) |
Jun 03, 2009 | 23.50 | 23.96 | 22.88 | 23.34 | 226,357 | -0.62(-2.61%) |
Jun 02, 2009 | 23.29 | 24.05 | 22.94 | 23.97 | 268,743 | +0.49(+2.08%) |
Jun 01, 2009 | 22.38 | 24.12 | 21.90 | 23.48 | 287,167 | +1.76(+8.11%) |
May 29, 2009 | 21.72 | 21.72 | 20.78 | 21.72 | 191,446 | +0.03(+0.16%) |
May 28, 2009 | 21.99 | 22.20 | 20.55 | 21.68 | 153,920 | +0.03(+0.16%) |
May 27, 2009 | 22.48 | 22.84 | 21.59 | 21.65 | 119,151 | -0.72(-3.22%) |
May 26, 2009 | 20.74 | 22.59 | 20.70 | 22.37 | 217,052 | +1.47(+7.03%) |
May 22, 2009 | 20.49 | 21.33 | 20.49 | 20.90 | 286,799 | +0.52(+2.57%) |
May 21, 2009 | 20.54 | 21.30 | 19.77 | 20.38 | 217,964 | -0.58(-2.79%) |
May 20, 2009 | 20.49 | 21.53 | 20.38 | 20.96 | 268,862 | +0.86(+4.27%) |
May 19, 2009 | 19.63 | 20.34 | 19.63 | 20.10 | 403,279 | +0.27(+1.34%) |
May 18, 2009 | 19.18 | 19.90 | 18.89 | 19.84 | 352,787 | +0.94(+4.95%) |
May 15, 2009 | 18.89 | 19.45 | 18.56 | 18.90 | 221,887 | -0.13(-0.68%) |
May 14, 2009 | 18.26 | 19.77 | 17.73 | 19.03 | 593,361 | +0.66(+3.60%) |
May 13, 2009 | 18.81 | 19.37 | 17.97 | 18.37 | 511,046 | -1.13(-5.77%) |
May 12, 2009 | 19.73 | 20.22 | 18.85 | 19.49 | 454,404 | -0.22(-1.13%) |
May 11, 2009 | 20.56 | 20.82 | 19.08 | 19.72 | 598,415 | -1.32(-6.29%) |
May 08, 2009 | 20.65 | 21.17 | 19.13 | 21.04 | 434,755 | +0.58(+2.81%) |
May 07, 2009 | 16.33 | 20.52 | 16.33 | 20.47 | 664,169 | +3.79(+22.71%) |
May 06, 2009 | 17.21 | 17.21 | 16.31 | 16.68 | 224,676 | -0.45(-2.61%) |
May 05, 2009 | 17.38 | 17.61 | 16.57 | 17.12 | 324,170 | -0.45(-2.54%) |
May 04, 2009 | 16.39 | 17.58 | 16.28 | 17.57 | 272,810 | +1.31(+8.08%) |
May 01, 2009 | 16.18 | 16.88 | 16.00 | 16.26 | 204,921 | -0.03(-0.16%) |
Apr 30, 2009 | 16.28 | 17.21 | 16.27 | 16.28 | 198,765 | +0.24(+1.50%) |
Apr 29, 2009 | 15.47 | 16.27 | 15.20 | 16.04 | 247,553 | +0.80(+5.24%) |
Apr 28, 2009 | 15.09 | 15.65 | 14.93 | 15.24 | 231,402 | +0.00(+0.00%) |
Apr 27, 2009 | 15.32 | 15.62 | 14.93 | 15.24 | 310,099 | -0.50(-3.16%) |
Apr 24, 2009 | 15.08 | 16.03 | 14.91 | 15.74 | 251,338 | +0.81(+5.41%) |
Apr 23, 2009 | 15.01 | 15.14 | 14.57 | 14.93 | 294,434 | -0.05(-0.34%) |
Apr 22, 2009 | 14.64 | 15.62 | 14.49 | 14.99 | 307,169 | +0.29(+1.99%) |
Apr 21, 2009 | 13.37 | 14.71 | 13.17 | 14.69 | 416,724 | +1.21(+8.98%) |
Apr 20, 2009 | 14.51 | 14.72 | 13.31 | 13.48 | 236,974 | -1.43(-9.56%) |
Apr 17, 2009 | 14.86 | 15.52 | 14.72 | 14.91 | 358,038 | +0.09(+0.64%) |
Apr 16, 2009 | 14.62 | 15.27 | 14.34 | 14.81 | 234,061 | +0.39(+2.74%) |
Apr 15, 2009 | 13.82 | 14.63 | 13.71 | 14.42 | 170,937 | +0.50(+3.58%) |
Apr 14, 2009 | 13.80 | 14.17 | 13.50 | 13.92 | 307,188 | -0.15(-1.10%) |
Apr 13, 2009 | 14.24 | 14.43 | 13.60 | 14.08 | 339,784 | -0.37(-2.56%) |
Apr 09, 2009 | 13.88 | 14.59 | 13.88 | 14.45 | 322,129 | +1.26(+9.58%) |
Apr 08, 2009 | 13.03 | 13.29 | 12.78 | 13.18 | 266,650 | +0.22(+1.72%) |
Apr 07, 2009 | 13.23 | 13.50 | 12.95 | 12.96 | 270,273 | -0.57(-4.19%) |
Apr 06, 2009 | 13.77 | 13.85 | 12.89 | 13.53 | 310,744 | -0.45(-3.20%) |
Apr 03, 2009 | 14.37 | 14.58 | 13.76 | 13.97 | 372,977 | -0.48(-3.33%) |
Apr 02, 2009 | 13.65 | 14.81 | 13.24 | 14.45 | 463,796 | +1.26(+9.57%) |