Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.43 | 13.71 | 13.37 | 13.58 | 1,409,535 | +0.22(+1.65%) |
Jun 29, 2009 | 13.24 | 13.56 | 12.95 | 13.36 | 733,973 | +0.05(+0.37%) |
Jun 26, 2009 | 13.11 | 13.34 | 12.96 | 13.31 | 1,600,354 | +0.14(+1.07%) |
Jun 25, 2009 | 12.84 | 13.19 | 12.79 | 13.17 | 1,037,910 | +0.02(+0.19%) |
Jun 24, 2009 | 13.37 | 13.60 | 13.00 | 13.14 | 912,607 | -0.07(-0.51%) |
Jun 23, 2009 | 13.07 | 13.44 | 12.95 | 13.21 | 1,303,688 | +0.25(+1.94%) |
Jun 22, 2009 | 13.25 | 13.48 | 12.92 | 12.96 | 1,411,420 | -0.48(-3.60%) |
Jun 19, 2009 | 13.27 | 13.49 | 13.11 | 13.44 | 1,484,240 | +0.31(+2.33%) |
Jun 18, 2009 | 12.90 | 13.37 | 12.84 | 13.14 | 1,264,595 | +0.21(+1.61%) |
Jun 17, 2009 | 12.90 | 13.14 | 12.71 | 12.93 | 1,920,282 | +0.00(+0.00%) |
Jun 16, 2009 | 13.20 | 13.25 | 12.70 | 12.93 | 1,033,842 | -0.15(-1.12%) |
Jun 15, 2009 | 13.36 | 13.40 | 12.99 | 13.08 | 1,614,377 | -0.53(-3.87%) |
Jun 12, 2009 | 13.20 | 13.64 | 13.16 | 13.60 | 1,483,699 | +0.32(+2.44%) |
Jun 11, 2009 | 13.65 | 13.88 | 13.26 | 13.28 | 1,215,158 | -0.37(-2.69%) |
Jun 10, 2009 | 14.09 | 14.12 | 13.28 | 13.64 | 1,853,528 | -0.35(-2.49%) |
Jun 09, 2009 | 14.39 | 14.45 | 13.88 | 13.99 | 1,377,704 | -0.27(-1.89%) |
Jun 08, 2009 | 14.47 | 14.53 | 14.08 | 14.26 | 1,520,224 | -0.26(-1.77%) |
Jun 05, 2009 | 14.54 | 14.80 | 14.39 | 14.52 | 1,950,186 | +0.17(+1.15%) |
Jun 04, 2009 | 14.01 | 14.53 | 13.73 | 14.35 | 2,005,703 | +0.44(+3.17%) |
Jun 03, 2009 | 13.83 | 14.07 | 13.66 | 13.91 | 1,505,998 | -0.06(-0.44%) |
Jun 02, 2009 | 14.21 | 14.22 | 13.78 | 13.97 | 2,203,908 | -0.28(-1.93%) |
Jun 01, 2009 | 14.40 | 14.78 | 13.86 | 14.25 | 2,503,919 | +0.18(+1.26%) |
May 29, 2009 | 13.62 | 14.18 | 13.36 | 14.07 | 3,488,119 | +0.47(+3.42%) |
May 28, 2009 | 13.32 | 13.68 | 13.10 | 13.61 | 2,321,543 | +0.37(+2.82%) |
May 27, 2009 | 13.94 | 13.97 | 13.16 | 13.23 | 2,404,963 | -0.77(-5.51%) |
May 26, 2009 | 12.98 | 14.01 | 12.80 | 14.01 | 2,162,507 | +0.98(+7.52%) |
May 22, 2009 | 13.51 | 13.63 | 12.96 | 13.03 | 1,634,536 | -0.50(-3.67%) |
May 21, 2009 | 13.45 | 13.76 | 13.12 | 13.52 | 2,118,178 | -0.17(-1.21%) |
May 20, 2009 | 14.08 | 14.24 | 13.54 | 13.69 | 2,249,196 | -0.15(-1.11%) |
May 19, 2009 | 13.91 | 14.34 | 13.66 | 13.84 | 2,644,686 | -0.40(-2.84%) |
May 18, 2009 | 13.37 | 14.31 | 13.12 | 14.24 | 2,487,571 | +0.95(+7.19%) |
May 15, 2009 | 13.51 | 13.67 | 13.04 | 13.29 | 2,847,682 | -0.35(-2.60%) |
May 14, 2009 | 13.03 | 13.84 | 12.79 | 13.64 | 1,791,228 | +0.64(+4.89%) |
May 13, 2009 | 13.15 | 13.19 | 12.78 | 13.01 | 2,275,551 | -0.44(-3.28%) |
May 12, 2009 | 13.63 | 13.85 | 12.95 | 13.45 | 2,024,694 | -0.16(-1.17%) |
May 11, 2009 | 13.91 | 14.03 | 13.58 | 13.61 | 2,115,760 | -0.60(-4.22%) |
May 08, 2009 | 13.73 | 14.71 | 13.53 | 14.21 | 3,253,625 | +0.85(+6.37%) |
May 07, 2009 | 14.13 | 14.13 | 13.01 | 13.36 | 3,182,607 | -0.59(-4.26%) |
May 06, 2009 | 13.69 | 14.07 | 13.35 | 13.95 | 6,802,999 | +0.51(+3.78%) |
May 05, 2009 | 13.31 | 13.68 | 12.96 | 13.44 | 2,409,960 | -0.41(-2.96%) |
May 04, 2009 | 13.30 | 13.93 | 13.30 | 13.85 | 2,473,110 | +1.19(+9.38%) |
May 01, 2009 | 13.25 | 13.27 | 12.53 | 12.66 | 1,588,400 | -0.61(-4.57%) |
Apr 30, 2009 | 13.45 | 13.79 | 13.16 | 13.27 | 2,213,215 | -0.04(-0.28%) |
Apr 29, 2009 | 13.52 | 13.56 | 13.08 | 13.31 | 3,451,584 | -0.06(-0.46%) |
Apr 28, 2009 | 12.55 | 13.66 | 12.55 | 13.37 | 2,019,539 | +0.51(+4.00%) |
Apr 27, 2009 | 13.79 | 13.79 | 12.29 | 12.85 | 4,277,336 | -1.43(-10.03%) |
Apr 24, 2009 | 13.34 | 14.59 | 13.24 | 14.29 | 3,030,006 | +0.78(+5.80%) |
Apr 23, 2009 | 12.92 | 13.61 | 12.55 | 13.50 | 2,778,898 | +0.72(+5.65%) |
Apr 22, 2009 | 12.41 | 13.31 | 12.09 | 12.78 | 3,563,093 | +0.11(+0.87%) |
Apr 21, 2009 | 11.47 | 12.76 | 11.29 | 12.67 | 4,286,032 | +1.07(+9.23%) |
Apr 20, 2009 | 12.17 | 12.46 | 11.56 | 11.60 | 3,150,673 | -1.09(-8.59%) |
Apr 17, 2009 | 12.07 | 12.96 | 11.60 | 12.69 | 3,023,886 | +0.66(+5.50%) |
Apr 16, 2009 | 11.68 | 12.46 | 11.13 | 12.03 | 2,641,919 | +0.35(+2.99%) |
Apr 15, 2009 | 11.32 | 11.78 | 11.06 | 11.68 | 2,907,351 | +0.30(+2.64%) |
Apr 14, 2009 | 12.15 | 12.34 | 11.31 | 11.38 | 2,598,542 | -0.95(-7.74%) |
Apr 13, 2009 | 12.22 | 12.52 | 11.91 | 12.33 | 3,015,316 | -0.07(-0.54%) |
Apr 09, 2009 | 11.48 | 12.41 | 11.37 | 12.40 | 2,358,814 | +1.24(+11.07%) |
Apr 08, 2009 | 11.06 | 11.40 | 10.79 | 11.17 | 2,339,498 | +0.18(+1.62%) |
Apr 07, 2009 | 11.67 | 11.78 | 10.96 | 10.99 | 1,731,112 | -0.90(-7.57%) |
Apr 06, 2009 | 12.29 | 12.49 | 11.48 | 11.89 | 2,256,833 | -0.70(-5.59%) |
Apr 03, 2009 | 11.79 | 12.68 | 11.40 | 12.59 | 2,257,553 | +1.05(+9.07%) |
Apr 02, 2009 | 10.76 | 11.62 | 10.76 | 11.54 | 3,071,072 | +1.03(+9.78%) |