Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.70 | 17.78 | 17.54 | 17.64 | 467,032 | +0.02(+0.10%) |
Jun 29, 2009 | 17.61 | 17.71 | 17.35 | 17.62 | 304,975 | +0.01(+0.05%) |
Jun 26, 2009 | 17.72 | 17.82 | 17.49 | 17.61 | 231,273 | -0.15(-0.85%) |
Jun 25, 2009 | 17.06 | 17.78 | 17.06 | 17.77 | 481,311 | +0.83(+4.87%) |
Jun 24, 2009 | 16.90 | 17.07 | 16.76 | 16.94 | 532,178 | +0.27(+1.60%) |
Jun 23, 2009 | 16.55 | 16.72 | 16.33 | 16.67 | 381,236 | +0.34(+2.08%) |
Jun 22, 2009 | 16.80 | 16.81 | 16.23 | 16.33 | 471,855 | -0.73(-4.27%) |
Jun 19, 2009 | 17.02 | 17.32 | 16.92 | 17.06 | 796,879 | +0.17(+1.00%) |
Jun 18, 2009 | 16.85 | 17.22 | 16.72 | 16.89 | 975,361 | +0.05(+0.30%) |
Jun 17, 2009 | 16.74 | 16.94 | 16.65 | 16.84 | 526,521 | -0.11(-0.65%) |
Jun 16, 2009 | 17.26 | 17.28 | 16.94 | 16.95 | 607,096 | -0.07(-0.40%) |
Jun 15, 2009 | 17.46 | 17.46 | 16.89 | 17.02 | 1,138,509 | -0.51(-2.93%) |
Jun 12, 2009 | 17.33 | 17.55 | 17.22 | 17.54 | 781,844 | +0.05(+0.26%) |
Jun 11, 2009 | 17.13 | 17.59 | 16.97 | 17.49 | 783,803 | +0.44(+2.58%) |
Jun 10, 2009 | 17.19 | 17.35 | 16.72 | 17.05 | 630,429 | -0.07(-0.40%) |
Jun 09, 2009 | 17.48 | 17.64 | 16.86 | 17.12 | 1,439,096 | +0.37(+2.19%) |
Jun 08, 2009 | 16.75 | 16.93 | 16.61 | 16.75 | 417,821 | -0.42(-2.46%) |
Jun 05, 2009 | 17.81 | 17.89 | 16.92 | 17.17 | 263,598 | -0.26(-1.50%) |
Jun 04, 2009 | 17.30 | 17.52 | 17.16 | 17.44 | 264,298 | +0.26(+1.50%) |
Jun 03, 2009 | 17.55 | 17.61 | 16.87 | 17.18 | 429,379 | -0.76(-4.22%) |
Jun 02, 2009 | 17.77 | 18.16 | 17.62 | 17.94 | 886,482 | -0.16(-0.89%) |
Jun 01, 2009 | 17.81 | 18.22 | 17.70 | 18.10 | 461,800 | +0.92(+5.37%) |
May 29, 2009 | 16.77 | 17.23 | 16.61 | 17.17 | 599,745 | +0.62(+3.74%) |
May 28, 2009 | 16.35 | 16.58 | 16.15 | 16.55 | 233,409 | +0.33(+2.06%) |
May 27, 2009 | 16.32 | 16.60 | 16.11 | 16.22 | 1,032,205 | +0.06(+0.34%) |
May 26, 2009 | 15.48 | 16.22 | 15.41 | 16.16 | 423,249 | +0.20(+1.23%) |
May 22, 2009 | 15.74 | 16.01 | 15.55 | 15.97 | 715,809 | +0.46(+2.96%) |
May 21, 2009 | 16.01 | 16.08 | 15.32 | 15.51 | 509,632 | -0.83(-5.11%) |
May 20, 2009 | 16.63 | 16.95 | 16.31 | 16.34 | 349,440 | -0.00(-0.03%) |
May 19, 2009 | 16.00 | 16.50 | 15.91 | 16.35 | 518,860 | +0.02(+0.14%) |
May 18, 2009 | 15.71 | 16.47 | 15.71 | 16.33 | 585,601 | +0.92(+5.95%) |
May 15, 2009 | 15.44 | 15.65 | 15.22 | 15.41 | 248,222 | -0.03(-0.21%) |
May 14, 2009 | 14.96 | 15.59 | 14.95 | 15.44 | 340,544 | +0.35(+2.34%) |
May 13, 2009 | 15.32 | 15.40 | 15.04 | 15.09 | 276,296 | -0.61(-3.86%) |
May 12, 2009 | 15.87 | 15.93 | 15.35 | 15.69 | 350,476 | +0.18(+1.15%) |
May 11, 2009 | 15.41 | 15.85 | 15.35 | 15.51 | 338,490 | -0.14(-0.88%) |
May 08, 2009 | 15.05 | 15.65 | 14.97 | 15.65 | 484,719 | +0.83(+5.63%) |
May 07, 2009 | 15.32 | 15.37 | 14.64 | 14.82 | 616,051 | -0.48(-3.12%) |
May 06, 2009 | 15.39 | 15.48 | 15.11 | 15.29 | 540,691 | +0.16(+1.06%) |
May 05, 2009 | 15.55 | 15.55 | 14.72 | 15.13 | 470,058 | -0.27(-1.73%) |
May 04, 2009 | 15.37 | 15.41 | 15.30 | 15.40 | 808,616 | +0.17(+1.08%) |
May 01, 2009 | 15.02 | 15.31 | 14.89 | 15.23 | 484,584 | +0.42(+2.85%) |
Apr 30, 2009 | 14.94 | 15.11 | 14.73 | 14.81 | 511,932 | +0.09(+0.59%) |
Apr 29, 2009 | 14.30 | 15.14 | 14.30 | 14.72 | 431,797 | +0.47(+3.32%) |
Apr 28, 2009 | 13.94 | 14.42 | 13.92 | 14.25 | 238,750 | +0.05(+0.32%) |
Apr 27, 2009 | 14.13 | 14.33 | 13.92 | 14.21 | 272,944 | -0.15(-1.02%) |
Apr 24, 2009 | 14.27 | 14.41 | 14.18 | 14.35 | 1,007,913 | +0.20(+1.39%) |
Apr 23, 2009 | 14.10 | 14.24 | 13.99 | 14.16 | 478,872 | +0.06(+0.42%) |
Apr 22, 2009 | 13.85 | 14.26 | 13.82 | 14.10 | 689,636 | +0.29(+2.09%) |
Apr 21, 2009 | 13.33 | 14.03 | 13.23 | 13.81 | 389,147 | +0.35(+2.59%) |
Apr 20, 2009 | 13.77 | 13.77 | 13.44 | 13.46 | 415,253 | -0.68(-4.80%) |
Apr 17, 2009 | 14.33 | 14.56 | 14.08 | 14.14 | 593,368 | -0.36(-2.47%) |
Apr 16, 2009 | 14.17 | 14.61 | 14.09 | 14.50 | 1,029,898 | +0.86(+6.33%) |
Apr 15, 2009 | 13.39 | 13.67 | 13.34 | 13.63 | 1,182,460 | +0.08(+0.57%) |
Apr 14, 2009 | 14.17 | 14.39 | 13.45 | 13.55 | 911,886 | -0.71(-4.95%) |
Apr 13, 2009 | 14.19 | 14.29 | 13.99 | 14.26 | 688,188 | +0.12(+0.84%) |
Apr 09, 2009 | 14.40 | 14.43 | 14.01 | 14.14 | 555,360 | +0.07(+0.49%) |
Apr 08, 2009 | 13.49 | 14.14 | 13.49 | 14.07 | 839,058 | +0.85(+6.45%) |
Apr 07, 2009 | 13.24 | 13.45 | 13.10 | 13.22 | 223,477 | -0.17(-1.27%) |
Apr 06, 2009 | 13.11 | 13.46 | 13.05 | 13.39 | 369,876 | -0.11(-0.82%) |
Apr 03, 2009 | 13.56 | 13.66 | 13.27 | 13.50 | 735,880 | +0.14(+1.06%) |
Apr 02, 2009 | 13.37 | 13.50 | 13.06 | 13.36 | 874,784 | +0.50(+3.89%) |