Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.43 | 13.43 | 13.25 | 13.37 | 409,534 | -0.14(-1.01%) |
Jun 29, 2009 | 13.44 | 13.50 | 13.35 | 13.50 | 338,323 | -0.04(-0.30%) |
Jun 26, 2009 | 13.41 | 13.58 | 13.24 | 13.55 | 1,318,402 | +0.10(+0.71%) |
Jun 25, 2009 | 13.25 | 13.55 | 13.16 | 13.45 | 2,002,435 | +0.26(+2.01%) |
Jun 24, 2009 | 13.13 | 13.26 | 13.07 | 13.19 | 2,168,440 | +0.06(+0.45%) |
Jun 23, 2009 | 13.08 | 13.14 | 12.84 | 13.13 | 2,827,706 | -0.14(-1.07%) |
Jun 22, 2009 | 13.50 | 13.51 | 13.23 | 13.27 | 390,490 | -0.42(-3.10%) |
Jun 19, 2009 | 13.80 | 13.80 | 13.50 | 13.69 | 565,096 | +0.03(+0.20%) |
Jun 18, 2009 | 13.64 | 13.87 | 13.55 | 13.66 | 380,608 | +0.01(+0.07%) |
Jun 17, 2009 | 13.71 | 13.81 | 13.61 | 13.66 | 547,384 | -0.13(-0.93%) |
Jun 16, 2009 | 14.01 | 14.04 | 13.68 | 13.78 | 363,682 | -0.07(-0.49%) |
Jun 15, 2009 | 14.13 | 14.21 | 13.70 | 13.85 | 550,081 | -0.45(-3.13%) |
Jun 12, 2009 | 14.39 | 14.57 | 14.19 | 14.30 | 685,984 | -0.26(-1.75%) |
Jun 11, 2009 | 14.38 | 14.73 | 14.38 | 14.55 | 381,387 | +0.32(+2.24%) |
Jun 10, 2009 | 14.49 | 14.56 | 13.92 | 14.23 | 435,396 | -0.19(-1.33%) |
Jun 09, 2009 | 14.32 | 14.68 | 14.19 | 14.43 | 393,020 | +0.16(+1.15%) |
Jun 08, 2009 | 14.02 | 14.35 | 13.94 | 14.26 | 446,904 | +0.20(+1.43%) |
Jun 05, 2009 | 14.14 | 14.26 | 13.99 | 14.06 | 385,004 | -0.16(-1.09%) |
Jun 04, 2009 | 14.18 | 14.25 | 13.87 | 14.22 | 477,214 | -0.07(-0.48%) |
Jun 03, 2009 | 14.07 | 14.51 | 14.04 | 14.28 | 693,851 | +0.08(+0.58%) |
Jun 02, 2009 | 14.24 | 14.37 | 14.07 | 14.20 | 456,532 | -0.02(-0.16%) |
Jun 01, 2009 | 14.34 | 14.44 | 14.19 | 14.23 | 472,340 | +0.24(+1.73%) |
May 29, 2009 | 13.99 | 14.12 | 13.85 | 13.98 | 403,224 | +0.15(+1.09%) |
May 28, 2009 | 13.75 | 13.90 | 13.58 | 13.83 | 587,278 | +0.13(+0.93%) |
May 27, 2009 | 13.83 | 13.92 | 13.65 | 13.71 | 492,709 | -0.06(-0.46%) |
May 26, 2009 | 13.50 | 13.78 | 13.43 | 13.77 | 998,472 | -0.01(-0.10%) |
May 22, 2009 | 13.45 | 13.92 | 13.40 | 13.78 | 767,722 | +0.34(+2.55%) |
May 21, 2009 | 13.48 | 13.48 | 13.24 | 13.44 | 903,154 | -0.09(-0.67%) |
May 20, 2009 | 13.86 | 13.96 | 13.49 | 13.53 | 1,155,895 | -0.21(-1.56%) |
May 19, 2009 | 14.32 | 14.32 | 13.74 | 13.75 | 1,218,028 | -0.23(-1.63%) |
May 18, 2009 | 13.42 | 14.02 | 13.41 | 13.97 | 1,033,775 | +0.96(+7.40%) |
May 15, 2009 | 13.24 | 13.29 | 12.89 | 13.01 | 695,763 | -0.18(-1.35%) |
May 14, 2009 | 13.09 | 13.41 | 13.07 | 13.19 | 636,715 | +0.19(+1.47%) |
May 13, 2009 | 13.19 | 13.26 | 12.92 | 13.00 | 880,040 | -0.47(-3.46%) |
May 12, 2009 | 13.79 | 13.79 | 13.25 | 13.46 | 723,235 | -0.13(-0.94%) |
May 11, 2009 | 13.66 | 13.79 | 13.50 | 13.59 | 425,748 | -0.31(-2.26%) |
May 08, 2009 | 13.17 | 13.93 | 12.78 | 13.91 | 854,185 | +0.33(+2.42%) |
May 07, 2009 | 14.44 | 14.64 | 13.48 | 13.58 | 1,029,113 | -0.83(-5.73%) |
May 06, 2009 | 13.95 | 14.48 | 13.95 | 14.40 | 1,016,644 | +0.40(+2.87%) |
May 05, 2009 | 14.05 | 14.12 | 13.66 | 14.00 | 873,447 | +0.03(+0.20%) |
May 04, 2009 | 13.31 | 14.06 | 13.27 | 13.97 | 621,080 | +0.65(+4.86%) |
May 01, 2009 | 13.04 | 13.45 | 12.98 | 13.33 | 797,878 | +0.36(+2.78%) |
Apr 30, 2009 | 12.94 | 13.31 | 12.89 | 12.97 | 886,808 | +0.18(+1.43%) |
Apr 29, 2009 | 12.65 | 12.96 | 12.58 | 12.78 | 738,919 | +0.49(+3.97%) |
Apr 28, 2009 | 12.36 | 12.38 | 12.16 | 12.30 | 533,562 | -0.15(-1.21%) |
Apr 27, 2009 | 12.35 | 12.61 | 12.19 | 12.45 | 760,855 | +0.12(+0.96%) |
Apr 24, 2009 | 12.39 | 12.47 | 12.24 | 12.33 | 671,252 | -0.01(-0.07%) |
Apr 23, 2009 | 12.47 | 12.47 | 12.00 | 12.34 | 909,172 | +0.14(+1.16%) |
Apr 22, 2009 | 11.81 | 12.31 | 11.80 | 12.20 | 1,329,679 | +0.34(+2.85%) |
Apr 21, 2009 | 11.86 | 11.91 | 11.64 | 11.86 | 752,554 | -0.09(-0.72%) |
Apr 20, 2009 | 12.25 | 12.38 | 11.92 | 11.95 | 651,818 | -0.67(-5.35%) |
Apr 17, 2009 | 12.51 | 12.64 | 12.42 | 12.62 | 467,501 | +0.22(+1.77%) |
Apr 16, 2009 | 12.65 | 12.67 | 12.29 | 12.40 | 1,078,671 | -0.21(-1.70%) |
Apr 15, 2009 | 12.39 | 12.62 | 12.36 | 12.62 | 787,111 | -0.00(-0.04%) |
Apr 14, 2009 | 12.77 | 13.04 | 12.52 | 12.62 | 1,038,046 | +0.07(+0.54%) |
Apr 13, 2009 | 12.52 | 12.65 | 12.44 | 12.55 | 693,301 | -0.03(-0.25%) |
Apr 09, 2009 | 12.46 | 12.58 | 12.39 | 12.58 | 722,773 | +0.33(+2.68%) |
Apr 08, 2009 | 12.34 | 12.56 | 12.14 | 12.26 | 1,053,490 | -0.16(-1.32%) |
Apr 07, 2009 | 12.46 | 12.49 | 12.24 | 12.42 | 943,878 | -0.20(-1.56%) |
Apr 06, 2009 | 13.00 | 13.01 | 12.40 | 12.62 | 1,017,730 | -0.31(-2.40%) |
Apr 03, 2009 | 12.59 | 12.93 | 12.54 | 12.93 | 797,714 | +0.41(+3.24%) |
Apr 02, 2009 | 12.32 | 12.84 | 12.32 | 12.52 | 1,531,812 | +0.62(+5.25%) |