Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.69 | 18.69 | 18.26 | 18.26 | 20,812 | -0.17(-0.95%) |
Jun 29, 2009 | 17.94 | 18.95 | 17.94 | 18.44 | 89,925 | +0.43(+2.38%) |
Jun 26, 2009 | 17.79 | 19.04 | 17.49 | 18.01 | 1,450,855 | +0.23(+1.28%) |
Jun 25, 2009 | 17.65 | 17.81 | 17.00 | 17.78 | 58,082 | +0.08(+0.45%) |
Jun 24, 2009 | 17.15 | 17.70 | 17.00 | 17.70 | 15,258 | +0.16(+0.92%) |
Jun 23, 2009 | 17.42 | 17.61 | 17.31 | 17.54 | 13,656 | +0.09(+0.54%) |
Jun 22, 2009 | 17.73 | 17.77 | 16.94 | 17.45 | 27,851 | -0.33(-1.85%) |
Jun 19, 2009 | 17.95 | 17.95 | 17.04 | 17.77 | 18,061 | -0.17(-0.97%) |
Jun 18, 2009 | 17.43 | 18.02 | 17.43 | 17.95 | 4,718 | +0.00(+0.00%) |
Jun 17, 2009 | 17.63 | 17.95 | 17.09 | 17.95 | 10,730 | +0.31(+1.75%) |
Jun 16, 2009 | 17.65 | 17.65 | 16.83 | 17.64 | 2,715 | -0.06(-0.34%) |
Jun 15, 2009 | 17.73 | 17.76 | 16.59 | 17.70 | 13,212 | -0.09(-0.53%) |
Jun 12, 2009 | 18.12 | 18.12 | 17.28 | 17.79 | 15,241 | -0.32(-1.78%) |
Jun 11, 2009 | 18.12 | 18.12 | 18.10 | 18.12 | 9,389 | +0.00(+0.00%) |
Jun 10, 2009 | 18.12 | 18.32 | 18.10 | 18.12 | 7,451 | +0.00(+0.00%) |
Jun 09, 2009 | 17.46 | 18.12 | 16.89 | 18.12 | 7,000 | +0.00(+0.00%) |
Jun 08, 2009 | 17.95 | 18.12 | 17.61 | 18.12 | 4,916 | +0.17(+0.93%) |
Jun 05, 2009 | 17.78 | 17.95 | 16.77 | 17.95 | 3,973 | +0.17(+0.94%) |
Jun 04, 2009 | 17.67 | 17.78 | 17.44 | 17.78 | 1,639 | +0.34(+1.92%) |
Jun 03, 2009 | 17.44 | 17.48 | 17.34 | 17.45 | 4,260 | +0.50(+2.97%) |
Jun 01, 2009 | 16.94 | 16.94 | 16.94 | 16.94 | 2,980 | -0.07(-0.39%) |
May 29, 2009 | 17.11 | 17.11 | 17.01 | 17.01 | 605 | -0.14(-0.82%) |
May 28, 2009 | 16.94 | 17.15 | 16.94 | 17.15 | 1,192 | -0.40(-2.26%) |
May 27, 2009 | 17.95 | 18.12 | 17.47 | 17.55 | 3,278 | -0.79(-4.28%) |
May 26, 2009 | 19.28 | 19.28 | 17.65 | 18.33 | 21,242 | +0.39(+2.17%) |
May 22, 2009 | 17.87 | 19.01 | 17.39 | 17.94 | 22,206 | -0.15(-0.83%) |
May 21, 2009 | 17.28 | 18.51 | 17.28 | 18.09 | 27,245 | +0.65(+3.71%) |
May 20, 2009 | 16.69 | 18.07 | 16.69 | 17.45 | 12,602 | +1.17(+7.22%) |
May 19, 2009 | 15.30 | 16.30 | 14.93 | 16.27 | 15,724 | +0.84(+5.43%) |
May 18, 2009 | 14.99 | 15.43 | 14.99 | 15.43 | 745 | +0.67(+4.55%) |
May 15, 2009 | 14.76 | 14.76 | 14.76 | 14.76 | 298 | +0.04(+0.27%) |
May 14, 2009 | 14.43 | 14.72 | 14.43 | 14.72 | 298 | +0.06(+0.41%) |
May 13, 2009 | 13.67 | 14.66 | 13.67 | 14.66 | 603 | +0.03(+0.23%) |
May 12, 2009 | 14.36 | 14.63 | 13.55 | 14.63 | 1,761 | +0.27(+1.87%) |
May 11, 2009 | 14.36 | 14.36 | 13.55 | 14.36 | 1,043 | -0.07(-0.47%) |
May 08, 2009 | 13.92 | 14.59 | 13.92 | 14.43 | 2,168 | +0.67(+4.88%) |
May 07, 2009 | 13.62 | 13.82 | 13.62 | 13.76 | 2,310 | -0.07(-0.48%) |
May 05, 2009 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | +0.06(+0.44%) |
May 04, 2009 | 13.76 | 13.76 | 13.76 | 13.76 | 149 | -0.07(-0.53%) |
May 01, 2009 | 13.86 | 13.86 | 13.80 | 13.84 | 651 | +0.26(+1.93%) |
Apr 30, 2009 | 13.57 | 13.57 | 13.57 | 13.57 | 149 | +0.02(+0.15%) |
Apr 29, 2009 | 13.55 | 13.55 | 13.55 | 13.55 | 409 | +0.00(+0.00%) |
Apr 28, 2009 | 13.52 | 13.55 | 13.52 | 13.55 | 2,365 | +0.03(+0.25%) |
Apr 27, 2009 | 13.51 | 13.52 | 13.49 | 13.52 | 894 | +0.10(+0.75%) |
Apr 24, 2009 | 13.41 | 13.42 | 13.41 | 13.42 | 494 | +0.00(+0.00%) |
Apr 23, 2009 | 13.08 | 13.42 | 13.08 | 13.42 | 670 | -0.30(-2.20%) |
Apr 22, 2009 | 13.92 | 13.92 | 13.42 | 13.72 | 1,117 | +0.81(+6.23%) |
Apr 21, 2009 | 12.78 | 12.92 | 12.78 | 12.92 | 298 | -1.27(-8.98%) |
Apr 20, 2009 | 14.19 | 14.19 | 14.19 | 14.19 | 223 | -0.21(-1.47%) |
Apr 17, 2009 | 13.52 | 14.42 | 13.52 | 14.40 | 521 | +0.04(+0.31%) |
Apr 16, 2009 | 14.36 | 14.36 | 14.36 | 14.36 | 149 | -0.07(-0.47%) |
Apr 15, 2009 | 14.06 | 14.43 | 13.45 | 14.43 | 1,490 | -0.34(-2.27%) |
Apr 14, 2009 | 14.56 | 14.76 | 14.56 | 14.76 | 1,250 | +0.00(+0.00%) |
Apr 13, 2009 | 12.85 | 14.76 | 12.85 | 14.76 | 994 | +1.07(+7.84%) |
Apr 09, 2009 | 13.69 | 13.82 | 13.62 | 13.69 | 9,395 | +0.00(+0.00%) |
Apr 08, 2009 | 13.69 | 13.69 | 13.62 | 13.69 | 2,630 | +0.00(+0.00%) |
Apr 07, 2009 | 13.42 | 13.69 | 13.42 | 13.69 | 6,557 | +0.27(+2.00%) |
Apr 03, 2009 | 13.42 | 13.42 | 13.42 | 13.42 | 1,192 | +0.36(+2.75%) |
Apr 02, 2009 | 12.82 | 13.06 | 12.82 | 13.06 | 916 | +0.14(+1.12%) |