Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.39 | 17.76 | 17.27 | 17.57 | 1,026,593 | +0.10(+0.59%) |
Jun 29, 2009 | 17.25 | 17.72 | 17.01 | 17.47 | 885,296 | +0.31(+1.79%) |
Jun 26, 2009 | 16.98 | 17.23 | 16.67 | 17.16 | 997,221 | +0.12(+0.68%) |
Jun 25, 2009 | 16.50 | 17.10 | 16.45 | 17.04 | 699,204 | +0.81(+5.01%) |
Jun 24, 2009 | 15.81 | 16.61 | 15.75 | 16.23 | 604,252 | +0.47(+2.99%) |
Jun 23, 2009 | 15.64 | 15.89 | 15.53 | 15.76 | 668,454 | +0.20(+1.32%) |
Jun 22, 2009 | 16.04 | 16.16 | 15.55 | 15.55 | 686,476 | -0.65(-4.00%) |
Jun 19, 2009 | 16.20 | 16.48 | 15.92 | 16.20 | 897,293 | +0.12(+0.76%) |
Jun 18, 2009 | 16.14 | 16.30 | 15.71 | 16.08 | 603,227 | -0.02(-0.13%) |
Jun 17, 2009 | 15.71 | 16.57 | 15.71 | 16.10 | 1,179,340 | +0.37(+2.34%) |
Jun 16, 2009 | 16.14 | 16.41 | 15.62 | 15.73 | 895,411 | -0.40(-2.50%) |
Jun 15, 2009 | 16.63 | 16.63 | 15.80 | 16.14 | 1,308,938 | -0.81(-4.76%) |
Jun 12, 2009 | 17.47 | 17.47 | 16.74 | 16.94 | 1,007,852 | -0.53(-3.05%) |
Jun 11, 2009 | 17.31 | 17.68 | 17.08 | 17.47 | 927,761 | +0.10(+0.55%) |
Jun 10, 2009 | 17.84 | 17.93 | 17.11 | 17.38 | 682,910 | -0.37(-2.08%) |
Jun 09, 2009 | 17.90 | 17.99 | 17.56 | 17.75 | 569,837 | +0.02(+0.12%) |
Jun 08, 2009 | 17.75 | 17.88 | 17.30 | 17.73 | 765,028 | -0.46(-2.52%) |
Jun 05, 2009 | 18.58 | 18.61 | 17.73 | 18.18 | 623,912 | -0.03(-0.19%) |
Jun 04, 2009 | 17.58 | 18.22 | 17.52 | 18.22 | 602,892 | +0.59(+3.37%) |
Jun 03, 2009 | 17.84 | 17.89 | 17.43 | 17.62 | 532,666 | -0.34(-1.90%) |
Jun 02, 2009 | 17.99 | 18.38 | 17.73 | 17.97 | 740,555 | -0.18(-1.02%) |
Jun 01, 2009 | 17.56 | 18.61 | 17.44 | 18.15 | 1,071,443 | +0.95(+5.52%) |
May 29, 2009 | 17.02 | 17.40 | 16.93 | 17.20 | 1,123,317 | +0.24(+1.41%) |
May 28, 2009 | 17.04 | 17.23 | 16.57 | 16.96 | 580,998 | +0.03(+0.16%) |
May 27, 2009 | 17.28 | 17.47 | 16.87 | 16.93 | 905,502 | -0.51(-2.94%) |
May 26, 2009 | 16.61 | 17.56 | 16.50 | 17.45 | 816,882 | +0.55(+3.23%) |
May 22, 2009 | 17.21 | 17.28 | 16.74 | 16.90 | 547,340 | -0.26(-1.51%) |
May 21, 2009 | 17.25 | 17.31 | 16.75 | 17.16 | 834,247 | -0.39(-2.22%) |
May 20, 2009 | 17.97 | 18.70 | 17.48 | 17.55 | 1,002,629 | -0.31(-1.76%) |
May 19, 2009 | 17.95 | 18.13 | 17.61 | 17.86 | 1,394,245 | -0.17(-0.95%) |
May 18, 2009 | 17.69 | 18.09 | 17.23 | 18.03 | 1,015,597 | +0.53(+3.00%) |
May 15, 2009 | 17.41 | 17.75 | 17.18 | 17.51 | 1,104,750 | +0.04(+0.23%) |
May 14, 2009 | 17.48 | 17.86 | 17.18 | 17.47 | 1,206,441 | +0.01(+0.08%) |
May 13, 2009 | 18.03 | 18.03 | 17.13 | 17.45 | 1,826,181 | -0.96(-5.23%) |
May 12, 2009 | 19.15 | 19.18 | 18.16 | 18.42 | 1,813,531 | -0.51(-2.71%) |
May 11, 2009 | 19.68 | 19.68 | 18.56 | 18.93 | 1,292,716 | -1.05(-5.26%) |
May 08, 2009 | 19.81 | 20.58 | 19.50 | 19.98 | 1,393,272 | +0.39(+1.99%) |
May 07, 2009 | 20.55 | 21.05 | 19.30 | 19.59 | 1,347,840 | -0.62(-3.08%) |
May 06, 2009 | 21.09 | 21.29 | 19.78 | 20.21 | 1,204,274 | -0.27(-1.33%) |
May 05, 2009 | 20.94 | 21.37 | 20.10 | 20.49 | 1,213,326 | -0.51(-2.44%) |
May 04, 2009 | 19.89 | 21.01 | 19.71 | 21.00 | 1,035,606 | +1.41(+7.18%) |
May 01, 2009 | 20.39 | 20.56 | 19.26 | 19.59 | 1,773,298 | -0.98(-4.75%) |
Apr 30, 2009 | 20.16 | 21.20 | 19.77 | 20.57 | 2,901,620 | +1.03(+5.28%) |
Apr 29, 2009 | 18.50 | 19.93 | 18.41 | 19.54 | 3,083,474 | +1.20(+6.52%) |
Apr 28, 2009 | 17.52 | 18.65 | 17.32 | 18.34 | 1,936,190 | +0.56(+3.15%) |
Apr 27, 2009 | 17.72 | 18.33 | 17.47 | 17.78 | 1,894,043 | -0.30(-1.66%) |
Apr 24, 2009 | 17.08 | 18.55 | 17.08 | 18.08 | 2,048,645 | +0.98(+5.75%) |
Apr 23, 2009 | 16.01 | 17.47 | 15.99 | 17.10 | 2,414,892 | +1.19(+7.47%) |
Apr 22, 2009 | 15.32 | 16.52 | 15.18 | 15.91 | 2,010,835 | +0.29(+1.84%) |
Apr 21, 2009 | 15.44 | 15.88 | 15.19 | 15.62 | 1,679,911 | +0.08(+0.53%) |
Apr 20, 2009 | 16.76 | 16.77 | 15.51 | 15.54 | 1,609,233 | -1.56(-9.11%) |
Apr 17, 2009 | 15.47 | 17.39 | 15.46 | 17.10 | 2,217,843 | +1.44(+9.21%) |
Apr 16, 2009 | 15.09 | 15.83 | 14.72 | 15.66 | 1,246,369 | +0.74(+4.95%) |
Apr 15, 2009 | 14.65 | 15.01 | 14.46 | 14.92 | 1,101,490 | +0.21(+1.44%) |
Apr 14, 2009 | 14.84 | 15.07 | 14.41 | 14.71 | 1,448,159 | -0.29(-1.91%) |
Apr 13, 2009 | 15.00 | 15.09 | 14.39 | 14.99 | 1,007,170 | -0.10(-0.68%) |
Apr 09, 2009 | 14.38 | 15.20 | 14.24 | 15.10 | 1,413,349 | +1.02(+7.23%) |
Apr 08, 2009 | 14.16 | 14.39 | 13.58 | 14.08 | 2,615,159 | -0.08(-0.58%) |
Apr 07, 2009 | 14.78 | 14.78 | 14.01 | 14.16 | 1,264,421 | -0.80(-5.34%) |
Apr 06, 2009 | 15.31 | 15.32 | 14.62 | 14.96 | 1,516,940 | -0.55(-3.57%) |
Apr 03, 2009 | 15.57 | 15.75 | 14.97 | 15.51 | 2,139,345 | -0.01(-0.09%) |
Apr 02, 2009 | 14.88 | 15.86 | 14.74 | 15.53 | 2,292,896 | +1.08(+7.47%) |