Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.92 | 15.15 | 14.56 | 14.64 | 314,007 | -0.28(-1.85%) |
Jun 29, 2009 | 15.01 | 15.05 | 14.56 | 14.92 | 300,006 | +0.03(+0.20%) |
Jun 26, 2009 | 14.97 | 15.18 | 14.81 | 14.89 | 925,290 | -0.21(-1.41%) |
Jun 25, 2009 | 14.95 | 15.13 | 14.60 | 15.10 | 292,860 | +0.43(+2.91%) |
Jun 24, 2009 | 14.70 | 15.07 | 14.64 | 14.67 | 217,968 | +0.09(+0.64%) |
Jun 23, 2009 | 14.55 | 14.68 | 14.47 | 14.58 | 340,509 | +0.09(+0.62%) |
Jun 22, 2009 | 15.25 | 15.27 | 14.34 | 14.49 | 573,246 | -0.79(-5.15%) |
Jun 19, 2009 | 15.47 | 15.60 | 15.25 | 15.28 | 589,494 | -0.09(-0.61%) |
Jun 18, 2009 | 15.37 | 15.49 | 15.15 | 15.37 | 695,844 | -0.07(-0.45%) |
Jun 17, 2009 | 15.41 | 15.63 | 15.20 | 15.44 | 402,222 | -0.04(-0.24%) |
Jun 16, 2009 | 16.02 | 16.06 | 15.33 | 15.48 | 584,256 | -0.53(-3.33%) |
Jun 15, 2009 | 16.02 | 16.14 | 15.61 | 16.01 | 599,802 | -0.36(-2.20%) |
Jun 12, 2009 | 16.42 | 16.43 | 15.95 | 16.37 | 360,816 | -0.14(-0.85%) |
Jun 11, 2009 | 15.97 | 16.75 | 15.97 | 16.51 | 513,723 | +0.16(+0.96%) |
Jun 10, 2009 | 16.60 | 16.63 | 16.04 | 16.35 | 536,469 | -0.07(-0.45%) |
Jun 09, 2009 | 16.24 | 16.62 | 16.17 | 16.43 | 420,972 | +0.25(+1.52%) |
Jun 08, 2009 | 15.75 | 16.45 | 15.58 | 16.18 | 589,494 | +0.14(+0.87%) |
Jun 05, 2009 | 16.65 | 16.67 | 15.87 | 16.04 | 958,152 | -0.48(-2.91%) |
Jun 04, 2009 | 16.63 | 16.63 | 16.33 | 16.52 | 740,046 | -0.06(-0.38%) |
Jun 03, 2009 | 16.03 | 16.63 | 15.76 | 16.58 | 620,583 | +0.34(+2.07%) |
Jun 02, 2009 | 15.81 | 16.33 | 15.52 | 16.25 | 593,442 | +0.40(+2.55%) |
Jun 01, 2009 | 15.01 | 15.91 | 15.01 | 15.84 | 597,126 | +0.90(+6.02%) |
May 29, 2009 | 15.09 | 15.13 | 14.67 | 14.94 | 515,493 | -0.06(-0.38%) |
May 28, 2009 | 14.81 | 15.16 | 14.36 | 15.00 | 582,597 | +0.21(+1.40%) |
May 27, 2009 | 15.32 | 15.60 | 14.66 | 14.79 | 550,158 | -0.45(-2.95%) |
May 26, 2009 | 14.76 | 15.59 | 14.76 | 15.24 | 577,542 | +0.52(+3.51%) |
May 22, 2009 | 14.63 | 15.18 | 14.53 | 14.73 | 689,049 | +0.23(+1.61%) |
May 21, 2009 | 14.72 | 15.02 | 14.17 | 14.49 | 786,348 | -0.37(-2.49%) |
May 20, 2009 | 15.58 | 15.66 | 14.82 | 14.86 | 565,884 | -0.55(-3.57%) |
May 19, 2009 | 15.50 | 15.62 | 15.30 | 15.41 | 646,110 | -0.20(-1.26%) |
May 18, 2009 | 15.32 | 15.67 | 15.17 | 15.61 | 1,040,079 | +0.44(+2.92%) |
May 15, 2009 | 15.99 | 16.28 | 14.73 | 15.17 | 4,031,721 | +0.97(+6.83%) |
May 14, 2009 | 14.21 | 14.75 | 14.09 | 14.20 | 824,157 | -0.20(-1.41%) |
May 13, 2009 | 14.62 | 14.74 | 14.30 | 14.40 | 763,353 | -0.53(-3.57%) |
May 12, 2009 | 15.13 | 15.33 | 14.73 | 14.93 | 422,643 | -0.15(-0.97%) |
May 11, 2009 | 14.96 | 15.40 | 14.90 | 15.08 | 391,752 | -0.16(-1.03%) |
May 08, 2009 | 14.82 | 15.29 | 14.42 | 15.24 | 602,913 | +0.70(+4.82%) |
May 07, 2009 | 14.67 | 15.32 | 14.48 | 14.54 | 552,543 | -0.57(-3.75%) |
May 06, 2009 | 15.43 | 15.49 | 14.85 | 15.10 | 571,584 | -0.20(-1.29%) |
May 05, 2009 | 15.44 | 15.60 | 15.05 | 15.30 | 569,757 | -0.31(-1.97%) |
May 04, 2009 | 15.55 | 15.65 | 15.22 | 15.61 | 841,641 | +0.41(+2.68%) |
May 01, 2009 | 14.62 | 15.42 | 14.62 | 15.20 | 557,478 | +0.61(+4.18%) |
Apr 30, 2009 | 15.00 | 15.40 | 14.58 | 14.59 | 956,400 | -0.41(-2.73%) |
Apr 29, 2009 | 15.00 | 15.05 | 14.84 | 15.00 | 1,197,216 | +0.12(+0.78%) |
Apr 28, 2009 | 14.17 | 15.16 | 14.17 | 14.88 | 980,250 | +0.28(+1.92%) |
Apr 27, 2009 | 14.17 | 14.81 | 14.06 | 14.60 | 1,070,127 | -0.12(-0.79%) |
Apr 24, 2009 | 14.00 | 14.87 | 13.87 | 14.72 | 1,469,331 | +0.87(+6.31%) |
Apr 23, 2009 | 13.25 | 14.19 | 13.12 | 13.85 | 1,183,065 | +0.57(+4.29%) |
Apr 22, 2009 | 12.86 | 13.79 | 12.71 | 13.28 | 1,088,517 | +0.24(+1.84%) |
Apr 21, 2009 | 12.45 | 13.16 | 12.45 | 13.04 | 1,178,358 | +0.35(+2.76%) |
Apr 20, 2009 | 13.15 | 13.34 | 12.43 | 12.69 | 612,396 | -0.83(-6.12%) |
Apr 17, 2009 | 13.29 | 13.61 | 13.19 | 13.51 | 653,475 | +0.27(+2.04%) |
Apr 16, 2009 | 13.00 | 13.33 | 12.82 | 13.24 | 687,873 | +0.39(+3.03%) |
Apr 15, 2009 | 12.21 | 12.90 | 12.17 | 12.85 | 838,329 | +0.59(+4.81%) |
Apr 14, 2009 | 12.94 | 12.98 | 12.20 | 12.26 | 771,117 | -0.72(-5.55%) |
Apr 13, 2009 | 12.66 | 13.24 | 12.36 | 12.98 | 943,917 | +0.20(+1.59%) |
Apr 09, 2009 | 11.98 | 12.82 | 11.84 | 12.78 | 1,028,787 | +1.01(+8.61%) |
Apr 08, 2009 | 11.30 | 11.78 | 11.17 | 11.77 | 751,149 | +0.52(+4.59%) |
Apr 07, 2009 | 11.26 | 11.52 | 11.02 | 11.25 | 590,025 | -0.14(-1.23%) |
Apr 06, 2009 | 11.50 | 11.53 | 11.08 | 11.39 | 705,483 | -0.20(-1.75%) |
Apr 03, 2009 | 11.90 | 11.98 | 11.41 | 11.59 | 819,693 | -0.29(-2.44%) |
Apr 02, 2009 | 11.57 | 12.21 | 11.34 | 11.88 | 1,052,925 | +0.61(+5.41%) |