Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.09 | 15.20 | 14.71 | 14.95 | 709,398 | -0.19(-1.28%) |
Jun 29, 2009 | 14.85 | 15.27 | 14.81 | 15.15 | 579,121 | +0.31(+2.10%) |
Jun 26, 2009 | 14.77 | 14.94 | 14.63 | 14.83 | 457,219 | +0.03(+0.21%) |
Jun 25, 2009 | 14.70 | 14.94 | 14.66 | 14.80 | 600,049 | +0.25(+1.72%) |
Jun 24, 2009 | 14.34 | 14.78 | 14.25 | 14.55 | 920,147 | +0.31(+2.19%) |
Jun 23, 2009 | 14.52 | 14.69 | 14.12 | 14.24 | 1,219,345 | -0.28(-1.94%) |
Jun 22, 2009 | 14.60 | 14.75 | 14.40 | 14.52 | 887,413 | -0.15(-1.02%) |
Jun 19, 2009 | 14.96 | 15.02 | 14.63 | 14.67 | 897,701 | -0.20(-1.34%) |
Jun 18, 2009 | 14.71 | 14.99 | 14.61 | 14.87 | 503,126 | +0.12(+0.80%) |
Jun 17, 2009 | 14.85 | 14.90 | 14.61 | 14.75 | 519,293 | -0.10(-0.67%) |
Jun 16, 2009 | 15.27 | 15.34 | 14.74 | 14.85 | 855,656 | -0.34(-2.26%) |
Jun 15, 2009 | 15.37 | 15.37 | 14.81 | 15.20 | 916,107 | -0.37(-2.41%) |
Jun 12, 2009 | 15.86 | 15.86 | 15.28 | 15.57 | 652,065 | -0.35(-2.20%) |
Jun 11, 2009 | 15.88 | 16.14 | 15.76 | 15.92 | 479,413 | +0.06(+0.35%) |
Jun 10, 2009 | 15.92 | 16.11 | 15.73 | 15.86 | 921,569 | +0.09(+0.59%) |
Jun 09, 2009 | 16.02 | 16.02 | 15.56 | 15.77 | 559,114 | -0.19(-1.17%) |
Jun 08, 2009 | 15.94 | 16.05 | 15.57 | 15.96 | 577,154 | -0.19(-1.16%) |
Jun 05, 2009 | 16.28 | 16.34 | 15.96 | 16.14 | 497,296 | +0.06(+0.39%) |
Jun 04, 2009 | 15.93 | 16.16 | 15.76 | 16.08 | 611,925 | +0.19(+1.18%) |
Jun 03, 2009 | 15.98 | 16.17 | 15.74 | 15.89 | 705,101 | -0.17(-1.05%) |
Jun 02, 2009 | 15.79 | 16.18 | 15.66 | 16.06 | 877,246 | +0.24(+1.50%) |
Jun 01, 2009 | 15.41 | 15.88 | 15.41 | 15.83 | 633,083 | +0.62(+4.06%) |
May 29, 2009 | 15.05 | 15.50 | 15.01 | 15.21 | 1,530,949 | +0.25(+1.67%) |
May 28, 2009 | 14.55 | 15.03 | 14.52 | 14.96 | 976,575 | +0.55(+3.81%) |
May 27, 2009 | 15.00 | 15.03 | 14.38 | 14.41 | 989,777 | -0.59(-3.95%) |
May 26, 2009 | 14.45 | 15.08 | 14.42 | 15.00 | 985,974 | +0.48(+3.31%) |
May 22, 2009 | 14.58 | 14.75 | 14.43 | 14.52 | 578,582 | +0.01(+0.09%) |
May 21, 2009 | 14.32 | 14.60 | 14.25 | 14.51 | 884,091 | +0.01(+0.09%) |
May 20, 2009 | 14.81 | 15.06 | 14.47 | 14.50 | 853,657 | -0.18(-1.23%) |
May 19, 2009 | 14.68 | 14.88 | 14.56 | 14.68 | 828,880 | -0.02(-0.13%) |
May 18, 2009 | 14.33 | 14.72 | 14.32 | 14.70 | 849,939 | +0.48(+3.38%) |
May 15, 2009 | 14.03 | 14.53 | 14.03 | 14.22 | 780,244 | +0.11(+0.75%) |
May 14, 2009 | 13.71 | 14.25 | 13.65 | 14.11 | 798,229 | +0.42(+3.06%) |
May 13, 2009 | 14.11 | 14.42 | 13.58 | 13.69 | 1,394,656 | -1.14(-7.66%) |
May 12, 2009 | 15.20 | 15.34 | 14.59 | 14.83 | 1,234,360 | -0.26(-1.74%) |
May 11, 2009 | 15.61 | 15.67 | 15.05 | 15.09 | 1,043,770 | -0.98(-6.10%) |
May 08, 2009 | 15.81 | 16.21 | 15.78 | 16.07 | 743,965 | +0.46(+2.96%) |
May 07, 2009 | 15.61 | 15.91 | 15.35 | 15.61 | 1,458,089 | +0.07(+0.44%) |
May 06, 2009 | 15.65 | 15.76 | 15.42 | 15.54 | 709,759 | +0.01(+0.04%) |
May 05, 2009 | 15.60 | 15.78 | 15.38 | 15.53 | 1,135,229 | -0.23(-1.47%) |
May 04, 2009 | 15.66 | 15.76 | 15.58 | 15.76 | 663,039 | +0.41(+2.68%) |
May 01, 2009 | 15.14 | 15.60 | 14.91 | 15.35 | 918,627 | +0.11(+0.74%) |
Apr 30, 2009 | 15.80 | 15.98 | 15.22 | 15.24 | 1,283,950 | -0.37(-2.36%) |
Apr 29, 2009 | 15.10 | 15.69 | 14.95 | 15.61 | 1,335,925 | +0.63(+4.21%) |
Apr 28, 2009 | 15.07 | 15.40 | 14.93 | 14.98 | 1,227,758 | -0.25(-1.64%) |
Apr 27, 2009 | 14.74 | 15.33 | 14.68 | 15.23 | 1,229,694 | +0.24(+1.63%) |
Apr 24, 2009 | 14.50 | 15.08 | 14.17 | 14.98 | 1,078,093 | +0.56(+3.90%) |
Apr 23, 2009 | 14.66 | 14.66 | 14.17 | 14.42 | 998,378 | -0.07(-0.47%) |
Apr 22, 2009 | 13.94 | 14.80 | 13.56 | 14.49 | 1,112,149 | +0.37(+2.61%) |
Apr 21, 2009 | 13.42 | 14.28 | 13.42 | 14.12 | 987,722 | +0.67(+4.97%) |
Apr 20, 2009 | 13.79 | 13.96 | 13.32 | 13.45 | 1,083,235 | -0.60(-4.26%) |
Apr 17, 2009 | 13.80 | 14.12 | 13.57 | 14.05 | 1,122,858 | +0.31(+2.23%) |
Apr 16, 2009 | 14.37 | 14.37 | 13.27 | 13.75 | 2,690,819 | -0.61(-4.26%) |
Apr 15, 2009 | 13.68 | 14.42 | 13.63 | 14.36 | 1,977,858 | +0.57(+4.17%) |
Apr 14, 2009 | 14.21 | 14.23 | 13.62 | 13.78 | 807,879 | -0.59(-4.08%) |
Apr 13, 2009 | 14.19 | 14.43 | 14.00 | 14.37 | 822,143 | +0.04(+0.31%) |
Apr 09, 2009 | 14.23 | 14.61 | 14.11 | 14.33 | 1,462,679 | +0.31(+2.18%) |
Apr 08, 2009 | 13.45 | 14.14 | 13.45 | 14.02 | 1,058,574 | +0.60(+4.46%) |
Apr 07, 2009 | 13.52 | 13.61 | 13.28 | 13.42 | 978,204 | -0.27(-1.96%) |
Apr 06, 2009 | 13.73 | 13.88 | 13.41 | 13.69 | 629,017 | -0.11(-0.77%) |
Apr 03, 2009 | 13.45 | 13.81 | 13.27 | 13.80 | 944,292 | +0.39(+2.89%) |
Apr 02, 2009 | 13.27 | 13.61 | 13.22 | 13.41 | 816,889 | +0.37(+2.82%) |