Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.14 | 14.27 | 13.98 | 14.23 | 143,999 | +0.11(+0.74%) |
Jun 29, 2009 | 14.14 | 14.21 | 14.01 | 14.12 | 55,833 | +0.02(+0.13%) |
Jun 26, 2009 | 14.08 | 14.19 | 13.95 | 14.10 | 91,364 | -0.07(-0.48%) |
Jun 25, 2009 | 14.04 | 14.17 | 14.04 | 14.17 | 140,294 | +0.09(+0.66%) |
Jun 24, 2009 | 14.28 | 14.35 | 13.93 | 14.08 | 123,948 | -0.37(-2.57%) |
Jun 23, 2009 | 14.51 | 14.57 | 14.23 | 14.45 | 99,957 | +0.10(+0.69%) |
Jun 22, 2009 | 14.68 | 14.73 | 14.24 | 14.35 | 143,379 | -0.99(-6.44%) |
Jun 19, 2009 | 15.37 | 15.49 | 15.27 | 15.34 | 144,086 | +0.42(+2.82%) |
Jun 18, 2009 | 14.97 | 15.24 | 14.81 | 14.92 | 105,222 | +0.03(+0.19%) |
Jun 17, 2009 | 15.19 | 15.20 | 14.84 | 14.89 | 158,864 | -0.15(-0.97%) |
Jun 16, 2009 | 15.46 | 15.51 | 14.86 | 15.04 | 153,153 | -0.20(-1.34%) |
Jun 15, 2009 | 15.46 | 15.48 | 14.99 | 15.24 | 147,660 | -0.32(-2.06%) |
Jun 12, 2009 | 15.59 | 15.69 | 15.21 | 15.56 | 167,407 | +0.28(+1.86%) |
Jun 11, 2009 | 15.49 | 15.51 | 15.04 | 15.28 | 213,438 | -0.20(-1.28%) |
Jun 10, 2009 | 15.63 | 15.69 | 14.99 | 15.48 | 160,573 | +0.36(+2.41%) |
Jun 09, 2009 | 14.86 | 15.27 | 14.81 | 15.11 | 80,178 | +0.42(+2.86%) |
Jun 08, 2009 | 14.60 | 14.90 | 14.44 | 14.69 | 121,518 | -0.49(-3.22%) |
Jun 05, 2009 | 15.42 | 15.42 | 15.04 | 15.18 | 89,693 | -0.15(-0.97%) |
Jun 04, 2009 | 15.22 | 15.54 | 15.18 | 15.33 | 179,106 | -0.17(-1.12%) |
Jun 03, 2009 | 15.40 | 15.57 | 15.26 | 15.50 | 522,295 | -0.14(-0.91%) |
Jun 02, 2009 | 15.54 | 15.82 | 15.41 | 15.64 | 174,184 | +0.33(+2.14%) |
Jun 01, 2009 | 14.76 | 15.60 | 14.72 | 15.32 | 335,876 | +0.75(+5.13%) |
May 29, 2009 | 14.69 | 14.72 | 14.21 | 14.57 | 211,209 | -0.08(-0.55%) |
May 28, 2009 | 14.74 | 14.79 | 14.38 | 14.65 | 279,340 | -0.25(-1.70%) |
May 27, 2009 | 15.20 | 15.32 | 14.82 | 14.90 | 183,559 | -0.53(-3.44%) |
May 26, 2009 | 14.93 | 15.72 | 14.90 | 15.43 | 424,008 | +0.34(+2.25%) |
May 22, 2009 | 15.48 | 15.58 | 15.08 | 15.09 | 136,628 | -0.05(-0.33%) |
May 21, 2009 | 15.07 | 15.23 | 14.86 | 15.14 | 221,624 | +0.00(+0.00%) |
May 20, 2009 | 15.38 | 15.58 | 15.05 | 15.14 | 212,348 | -0.36(-2.35%) |
May 19, 2009 | 15.47 | 15.62 | 15.43 | 15.51 | 153,288 | +0.38(+2.53%) |
May 18, 2009 | 14.89 | 15.12 | 14.72 | 15.12 | 183,185 | +0.35(+2.38%) |
May 15, 2009 | 14.97 | 15.11 | 14.59 | 14.77 | 235,263 | +0.14(+0.93%) |
May 14, 2009 | 14.78 | 14.88 | 14.57 | 14.64 | 537,236 | +0.75(+5.38%) |
May 13, 2009 | 14.35 | 14.35 | 13.62 | 13.89 | 489,295 | -0.86(-5.86%) |
May 12, 2009 | 15.08 | 15.12 | 14.65 | 14.75 | 532,008 | +0.38(+2.62%) |
May 11, 2009 | 15.13 | 15.13 | 14.03 | 14.38 | 449,264 | -0.82(-5.41%) |
May 08, 2009 | 14.99 | 15.37 | 14.78 | 15.20 | 1,496,841 | +0.87(+6.08%) |
May 07, 2009 | 14.88 | 14.88 | 14.01 | 14.33 | 655,830 | -1.06(-6.87%) |
May 06, 2009 | 15.67 | 15.68 | 14.95 | 15.38 | 2,225,695 | -0.95(-5.82%) |
May 05, 2009 | 16.48 | 16.80 | 16.25 | 16.34 | 298,860 | +0.18(+1.11%) |
May 04, 2009 | 15.14 | 16.18 | 15.11 | 16.16 | 282,611 | +0.99(+6.52%) |
May 01, 2009 | 15.79 | 15.97 | 14.86 | 15.17 | 412,962 | -0.72(-4.55%) |
Apr 30, 2009 | 15.92 | 16.25 | 15.73 | 15.89 | 411,946 | +0.85(+5.63%) |
Apr 29, 2009 | 14.71 | 15.35 | 14.71 | 15.04 | 267,740 | +0.69(+4.82%) |
Apr 28, 2009 | 13.96 | 14.74 | 13.95 | 14.35 | 379,388 | +0.17(+1.22%) |
Apr 27, 2009 | 13.88 | 14.52 | 13.86 | 14.18 | 245,541 | +0.33(+2.36%) |
Apr 24, 2009 | 13.88 | 14.01 | 13.65 | 13.85 | 81,146 | +0.19(+1.36%) |
Apr 23, 2009 | 13.67 | 13.80 | 13.51 | 13.67 | 125,563 | -0.12(-0.85%) |
Apr 22, 2009 | 13.58 | 14.06 | 13.41 | 13.78 | 158,681 | +0.11(+0.81%) |
Apr 21, 2009 | 12.91 | 13.80 | 12.91 | 13.67 | 139,145 | +0.65(+4.98%) |
Apr 20, 2009 | 13.39 | 13.55 | 13.00 | 13.02 | 180,428 | -1.28(-8.94%) |
Apr 17, 2009 | 14.28 | 14.58 | 14.14 | 14.30 | 74,963 | +0.09(+0.61%) |
Apr 16, 2009 | 13.90 | 14.35 | 13.78 | 14.22 | 136,006 | +0.61(+4.50%) |
Apr 15, 2009 | 13.37 | 13.81 | 13.28 | 13.60 | 109,306 | -0.12(-0.86%) |
Apr 14, 2009 | 13.97 | 14.15 | 13.53 | 13.72 | 238,200 | -0.44(-3.14%) |
Apr 13, 2009 | 13.87 | 14.33 | 13.65 | 14.17 | 119,755 | +0.28(+2.05%) |
Apr 09, 2009 | 13.71 | 13.98 | 13.62 | 13.88 | 77,572 | +0.50(+3.74%) |
Apr 08, 2009 | 13.38 | 13.53 | 13.12 | 13.38 | 160,086 | +0.17(+1.26%) |
Apr 07, 2009 | 13.16 | 13.39 | 13.13 | 13.22 | 163,339 | -0.58(-4.21%) |
Apr 06, 2009 | 13.90 | 13.98 | 13.35 | 13.80 | 231,954 | -0.72(-4.98%) |
Apr 03, 2009 | 14.54 | 14.58 | 14.11 | 14.52 | 160,754 | -0.17(-1.14%) |
Apr 02, 2009 | 14.86 | 14.90 | 14.55 | 14.69 | 296,863 | +0.26(+1.80%) |