Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.77 | 15.88 | 15.65 | 15.75 | 170,755 | +0.04(+0.26%) |
Jun 29, 2009 | 15.87 | 15.87 | 15.65 | 15.71 | 92,456 | -0.14(-0.90%) |
Jun 26, 2009 | 15.81 | 15.89 | 15.73 | 15.85 | 147,684 | +0.14(+0.87%) |
Jun 25, 2009 | 15.61 | 15.78 | 15.59 | 15.72 | 116,856 | +0.15(+0.96%) |
Jun 24, 2009 | 15.61 | 15.68 | 15.42 | 15.57 | 185,514 | +0.08(+0.53%) |
Jun 23, 2009 | 15.23 | 15.49 | 15.18 | 15.48 | 69,318 | +0.41(+2.70%) |
Jun 22, 2009 | 15.34 | 15.36 | 15.08 | 15.08 | 170,360 | -0.49(-3.14%) |
Jun 19, 2009 | 15.65 | 15.69 | 15.53 | 15.57 | 36,292 | +0.12(+0.79%) |
Jun 18, 2009 | 15.61 | 15.67 | 15.44 | 15.44 | 122,403 | -0.13(-0.83%) |
Jun 17, 2009 | 15.53 | 15.62 | 15.36 | 15.57 | 78,452 | +0.03(+0.22%) |
Jun 16, 2009 | 15.80 | 15.82 | 15.53 | 15.54 | 45,548 | -0.18(-1.17%) |
Jun 15, 2009 | 15.84 | 15.84 | 15.63 | 15.72 | 88,312 | -0.20(-1.24%) |
Jun 12, 2009 | 15.76 | 15.97 | 15.76 | 15.92 | 41,529 | +0.06(+0.39%) |
Jun 11, 2009 | 15.61 | 15.89 | 15.57 | 15.86 | 149,149 | +0.15(+0.95%) |
Jun 10, 2009 | 16.12 | 16.12 | 15.59 | 15.71 | 73,411 | -0.10(-0.60%) |
Jun 09, 2009 | 15.72 | 15.80 | 15.65 | 15.80 | 59,802 | +0.29(+1.84%) |
Jun 08, 2009 | 15.56 | 15.61 | 15.43 | 15.52 | 70,377 | -0.08(-0.52%) |
Jun 05, 2009 | 15.91 | 15.91 | 15.55 | 15.60 | 132,136 | -0.15(-0.95%) |
Jun 04, 2009 | 15.50 | 15.78 | 15.31 | 15.75 | 155,903 | +0.16(+1.05%) |
Jun 03, 2009 | 15.81 | 16.19 | 15.46 | 15.59 | 125,779 | -0.35(-2.22%) |
Jun 02, 2009 | 15.70 | 16.01 | 15.68 | 15.94 | 275,853 | +0.27(+1.74%) |
Jun 01, 2009 | 15.97 | 16.31 | 15.43 | 15.67 | 387,597 | +0.15(+0.96%) |
May 29, 2009 | 15.46 | 15.55 | 15.41 | 15.52 | 154,294 | +0.24(+1.60%) |
May 28, 2009 | 15.22 | 15.28 | 15.04 | 15.27 | 112,480 | +0.17(+1.12%) |
May 27, 2009 | 15.46 | 15.46 | 15.08 | 15.10 | 128,355 | -0.07(-0.49%) |
May 26, 2009 | 14.96 | 15.18 | 14.89 | 15.18 | 126,750 | +0.05(+0.31%) |
May 22, 2009 | 15.15 | 15.73 | 15.02 | 15.13 | 172,091 | +0.16(+1.04%) |
May 21, 2009 | 15.10 | 15.17 | 14.95 | 14.98 | 152,446 | -0.14(-0.90%) |
May 20, 2009 | 15.10 | 15.28 | 15.04 | 15.11 | 160,936 | +0.11(+0.73%) |
May 19, 2009 | 14.80 | 15.05 | 14.74 | 15.00 | 75,460 | +0.26(+1.75%) |
May 18, 2009 | 14.54 | 16.15 | 14.54 | 14.74 | 83,330 | +0.26(+1.78%) |
May 15, 2009 | 14.68 | 14.72 | 14.41 | 14.49 | 81,233 | -0.11(-0.74%) |
May 14, 2009 | 14.45 | 14.66 | 14.45 | 14.59 | 47,403 | +0.14(+0.99%) |
May 13, 2009 | 14.57 | 14.57 | 14.38 | 14.45 | 38,815 | -0.20(-1.39%) |
May 12, 2009 | 14.81 | 14.81 | 14.61 | 14.66 | 86,036 | -0.06(-0.42%) |
May 11, 2009 | 14.65 | 14.79 | 14.62 | 14.72 | 28,624 | -0.01(-0.05%) |
May 08, 2009 | 14.60 | 14.72 | 14.54 | 14.72 | 89,159 | +0.30(+2.07%) |
May 07, 2009 | 14.70 | 14.70 | 14.36 | 14.42 | 72,234 | +0.03(+0.19%) |
May 06, 2009 | 14.22 | 14.40 | 14.20 | 14.40 | 29,567 | +0.31(+2.19%) |
May 05, 2009 | 14.28 | 14.28 | 14.02 | 14.09 | 20,274 | -0.14(-0.98%) |
May 04, 2009 | 14.17 | 14.27 | 14.17 | 14.23 | 84,868 | +0.38(+2.75%) |
May 01, 2009 | 13.78 | 13.89 | 13.78 | 13.85 | 37,833 | +0.08(+0.59%) |
Apr 30, 2009 | 13.90 | 13.94 | 13.77 | 13.77 | 21,818 | -0.07(-0.54%) |
Apr 29, 2009 | 13.71 | 14.00 | 13.71 | 13.84 | 63,306 | +0.21(+1.55%) |
Apr 28, 2009 | 13.62 | 13.67 | 13.59 | 13.63 | 28,674 | +0.07(+0.50%) |
Apr 27, 2009 | 13.61 | 13.70 | 13.51 | 13.56 | 20,672 | -0.14(-0.99%) |
Apr 24, 2009 | 13.74 | 13.74 | 13.63 | 13.70 | 18,521 | +0.09(+0.65%) |
Apr 23, 2009 | 13.66 | 13.66 | 13.51 | 13.61 | 27,614 | +0.03(+0.25%) |
Apr 22, 2009 | 13.49 | 13.70 | 13.49 | 13.57 | 40,100 | +0.12(+0.86%) |
Apr 21, 2009 | 13.38 | 13.55 | 13.06 | 13.46 | 86,049 | -0.03(-0.20%) |
Apr 20, 2009 | 13.60 | 13.60 | 13.43 | 13.49 | 30,318 | -0.23(-1.68%) |
Apr 17, 2009 | 13.81 | 14.55 | 13.68 | 13.72 | 62,266 | -0.13(-0.93%) |
Apr 16, 2009 | 13.89 | 13.90 | 13.60 | 13.85 | 143,119 | +0.04(+0.30%) |
Apr 15, 2009 | 13.60 | 13.81 | 13.60 | 13.81 | 71,851 | +0.12(+0.89%) |
Apr 14, 2009 | 13.83 | 13.83 | 13.66 | 13.68 | 169,089 | -0.20(-1.47%) |
Apr 13, 2009 | 14.08 | 14.08 | 13.85 | 13.89 | 56,796 | -0.01(-0.05%) |
Apr 09, 2009 | 13.88 | 13.95 | 13.74 | 13.89 | 63,051 | +0.12(+0.89%) |
Apr 08, 2009 | 13.77 | 13.95 | 13.66 | 13.77 | 61,524 | +0.15(+1.10%) |
Apr 07, 2009 | 13.49 | 13.62 | 13.49 | 13.62 | 15,034 | -0.04(-0.30%) |
Apr 06, 2009 | 13.55 | 13.71 | 13.50 | 13.66 | 43,275 | +0.02(+0.15%) |
Apr 03, 2009 | 13.49 | 13.76 | 13.49 | 13.64 | 45,788 | +0.18(+1.36%) |
Apr 02, 2009 | 13.47 | 13.52 | 13.44 | 13.46 | 24,810 | +0.29(+2.17%) |