Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.29 | 14.29 | 14.29 | 14.29 | 1,107 | -0.10(-0.68%) |
Jun 29, 2009 | 14.39 | 14.39 | 14.39 | 14.39 | 350 | +0.56(+4.04%) |
Jun 25, 2009 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | -0.05(-0.40%) |
Jun 24, 2009 | 13.88 | 13.88 | 13.88 | 13.88 | 968 | +0.07(+0.52%) |
Jun 23, 2009 | 13.80 | 13.81 | 13.80 | 13.81 | 221 | -0.14(-1.03%) |
Jun 22, 2009 | 14.09 | 14.15 | 13.96 | 13.96 | 3,097 | -0.28(-1.97%) |
Jun 18, 2009 | 14.18 | 14.24 | 14.24 | 14.24 | 624 | +0.04(+0.28%) |
Jun 17, 2009 | 14.22 | 14.22 | 14.07 | 14.20 | 2,335 | -0.18(-1.22%) |
Jun 16, 2009 | 14.47 | 14.47 | 14.37 | 14.37 | 221 | -0.13(-0.88%) |
Jun 15, 2009 | 14.60 | 14.60 | 14.50 | 14.50 | 383 | -0.21(-1.40%) |
Jun 12, 2009 | 14.76 | 14.76 | 14.67 | 14.71 | 972 | -0.08(-0.55%) |
Jun 11, 2009 | 14.84 | 14.93 | 14.79 | 14.79 | 3,175 | -0.01(-0.09%) |
Jun 10, 2009 | 14.73 | 14.80 | 14.68 | 14.80 | 2,597 | +0.02(+0.16%) |
Jun 09, 2009 | 14.74 | 14.78 | 14.68 | 14.78 | 775 | +0.20(+1.35%) |
Jun 08, 2009 | 14.68 | 14.68 | 14.53 | 14.58 | 1,218 | -0.23(-1.52%) |
Jun 05, 2009 | 14.82 | 14.86 | 14.80 | 14.80 | 2,211 | +0.06(+0.43%) |
Jun 04, 2009 | 14.71 | 14.74 | 14.70 | 14.74 | 2,628 | +0.14(+0.93%) |
Jun 03, 2009 | 14.61 | 14.61 | 14.61 | 14.61 | 214 | -0.24(-1.60%) |
Jun 02, 2009 | 14.78 | 14.84 | 14.78 | 14.84 | 558 | +0.02(+0.14%) |
Jun 01, 2009 | 14.85 | 14.99 | 14.71 | 14.82 | 83,514 | +0.38(+2.63%) |
May 29, 2009 | 14.35 | 14.44 | 14.35 | 14.44 | 15,834 | +0.36(+2.55%) |
May 28, 2009 | 14.08 | 14.08 | 14.08 | 14.08 | 172 | -0.09(-0.63%) |
May 27, 2009 | 14.17 | 14.17 | 14.17 | 14.17 | 497 | -0.05(-0.32%) |
May 26, 2009 | 13.94 | 14.29 | 13.90 | 14.22 | 3,766 | +0.08(+0.58%) |
May 22, 2009 | 14.06 | 14.15 | 14.06 | 14.14 | 4,210 | +0.15(+1.10%) |
May 21, 2009 | 13.97 | 13.98 | 13.97 | 13.98 | 2,258 | -0.46(-3.19%) |
May 20, 2009 | 14.44 | 14.44 | 14.44 | 14.44 | 505 | +0.19(+1.33%) |
May 19, 2009 | 14.16 | 14.32 | 14.16 | 14.25 | 1,854 | +0.38(+2.73%) |
May 15, 2009 | 13.94 | 13.88 | 13.88 | 13.88 | 886 | -0.07(-0.52%) |
May 14, 2009 | 13.92 | 13.95 | 13.92 | 13.95 | 535 | +0.16(+1.14%) |
May 13, 2009 | 13.82 | 13.82 | 13.79 | 13.79 | 1,041 | -0.46(-3.23%) |
May 12, 2009 | 14.25 | 14.25 | 14.25 | 14.25 | 186 | -0.27(-1.89%) |
May 08, 2009 | 14.53 | 14.53 | 14.53 | 14.53 | 221 | +0.25(+1.77%) |
May 07, 2009 | 14.35 | 14.35 | 14.27 | 14.27 | 1,475 | +0.06(+0.41%) |
May 06, 2009 | 13.50 | 14.29 | 13.50 | 14.21 | 1,440 | +0.16(+1.12%) |
May 05, 2009 | 14.20 | 14.20 | 14.06 | 14.06 | 5,970 | -0.02(-0.13%) |
May 04, 2009 | 13.58 | 14.07 | 13.58 | 14.07 | 2,763 | +0.52(+3.86%) |
May 01, 2009 | 13.51 | 13.59 | 13.43 | 13.55 | 6,308 | -0.14(-1.01%) |
Apr 30, 2009 | 13.87 | 13.87 | 13.69 | 13.69 | 1,121 | +0.29(+2.18%) |
Apr 29, 2009 | 13.26 | 13.40 | 13.26 | 13.40 | 1,883 | +0.30(+2.28%) |
Apr 28, 2009 | 12.43 | 13.11 | 12.43 | 13.10 | 4,313 | +0.09(+0.73%) |
Apr 27, 2009 | 13.26 | 13.26 | 13.00 | 13.00 | 3,354 | -0.09(-0.65%) |
Apr 24, 2009 | 12.80 | 13.12 | 12.80 | 13.09 | 775 | +0.39(+3.06%) |
Apr 23, 2009 | 12.81 | 12.81 | 12.69 | 12.70 | 490 | -0.21(-1.61%) |
Apr 22, 2009 | 12.80 | 13.05 | 12.80 | 12.91 | 2,383 | +0.68(+5.54%) |
Apr 21, 2009 | 12.47 | 12.47 | 12.23 | 12.23 | 1,218 | -0.50(-3.90%) |
Apr 20, 2009 | 12.76 | 12.76 | 12.73 | 12.73 | 639 | -0.23(-1.74%) |
Apr 16, 2009 | 12.91 | 12.95 | 12.95 | 12.95 | 2,326 | +0.27(+2.14%) |
Apr 15, 2009 | 12.72 | 12.72 | 12.68 | 12.68 | 1,772 | -0.17(-1.33%) |
Apr 14, 2009 | 12.86 | 12.86 | 12.86 | 12.86 | 443 | -0.04(-0.28%) |
Apr 13, 2009 | 12.82 | 12.89 | 12.78 | 12.89 | 1,918 | +0.08(+0.63%) |
Apr 09, 2009 | 12.77 | 12.81 | 12.77 | 12.81 | 3,101 | +0.28(+2.23%) |
Apr 07, 2009 | 12.53 | 12.53 | 12.53 | 12.53 | 996 | +0.02(+0.14%) |
Apr 03, 2009 | 12.53 | 12.51 | 12.51 | 12.51 | 6,314 | -0.05(-0.36%) |
Apr 02, 2009 | 12.56 | 12.56 | 12.56 | 12.56 | 221 | +0.42(+3.42%) |