Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.36 | 16.55 | 15.54 | 15.76 | 1,310,969 | -0.61(-3.73%) |
Jun 29, 2009 | 16.35 | 16.64 | 16.15 | 16.37 | 1,208,120 | +0.15(+0.92%) |
Jun 26, 2009 | 16.72 | 16.94 | 16.05 | 16.22 | 1,712,636 | -0.56(-3.34%) |
Jun 25, 2009 | 16.69 | 16.95 | 16.35 | 16.78 | 820,475 | +0.28(+1.70%) |
Jun 24, 2009 | 16.63 | 17.03 | 16.36 | 16.50 | 662,300 | +0.03(+0.18%) |
Jun 23, 2009 | 16.65 | 16.88 | 16.37 | 16.47 | 928,666 | -0.16(-0.96%) |
Jun 22, 2009 | 17.36 | 17.50 | 16.55 | 16.63 | 809,951 | -0.96(-5.46%) |
Jun 19, 2009 | 18.13 | 18.21 | 17.44 | 17.59 | 933,326 | -0.32(-1.79%) |
Jun 18, 2009 | 18.11 | 18.16 | 17.69 | 17.91 | 356,494 | -0.24(-1.32%) |
Jun 17, 2009 | 18.12 | 18.45 | 17.38 | 18.15 | 669,175 | +0.06(+0.33%) |
Jun 16, 2009 | 18.17 | 18.87 | 17.84 | 18.09 | 724,677 | +0.00(+0.00%) |
Jun 15, 2009 | 18.88 | 18.98 | 17.70 | 18.09 | 804,385 | -1.06(-5.54%) |
Jun 12, 2009 | 18.92 | 19.18 | 18.60 | 19.15 | 748,022 | +0.09(+0.47%) |
Jun 11, 2009 | 18.85 | 19.16 | 18.73 | 19.06 | 725,003 | +0.34(+1.82%) |
Jun 10, 2009 | 19.10 | 19.10 | 18.35 | 18.72 | 717,618 | -0.27(-1.42%) |
Jun 09, 2009 | 18.99 | 19.08 | 18.79 | 18.99 | 674,769 | +0.09(+0.48%) |
Jun 08, 2009 | 18.71 | 19.05 | 18.46 | 18.90 | 466,284 | -0.17(-0.89%) |
Jun 05, 2009 | 19.47 | 19.73 | 18.97 | 19.07 | 695,821 | -0.21(-1.09%) |
Jun 04, 2009 | 19.00 | 19.35 | 18.76 | 19.28 | 576,913 | +0.24(+1.26%) |
Jun 03, 2009 | 18.89 | 19.25 | 18.69 | 19.04 | 526,523 | -0.08(-0.42%) |
Jun 02, 2009 | 18.66 | 19.34 | 18.61 | 19.12 | 884,354 | +0.19(+1.00%) |
Jun 01, 2009 | 17.95 | 19.07 | 17.91 | 18.93 | 1,267,256 | +1.10(+6.17%) |
May 29, 2009 | 17.57 | 17.97 | 17.21 | 17.83 | 543,441 | +0.38(+2.18%) |
May 28, 2009 | 17.56 | 17.67 | 16.95 | 17.45 | 391,957 | +0.02(+0.11%) |
May 27, 2009 | 17.65 | 18.26 | 17.41 | 17.43 | 611,177 | -0.27(-1.53%) |
May 26, 2009 | 16.66 | 17.87 | 16.64 | 17.70 | 623,223 | +0.99(+5.92%) |
May 22, 2009 | 17.16 | 17.28 | 16.62 | 16.71 | 564,666 | -0.29(-1.71%) |
May 21, 2009 | 17.72 | 17.80 | 16.80 | 17.00 | 965,855 | -0.95(-5.29%) |
May 20, 2009 | 18.06 | 18.25 | 17.70 | 17.95 | 1,064,296 | +0.08(+0.45%) |
May 19, 2009 | 18.28 | 18.33 | 17.82 | 17.87 | 1,226,211 | -0.69(-3.72%) |
May 18, 2009 | 17.13 | 18.62 | 17.13 | 18.56 | 1,017,608 | +1.55(+9.11%) |
May 15, 2009 | 17.25 | 17.76 | 16.90 | 17.01 | 890,631 | -0.29(-1.68%) |
May 14, 2009 | 17.27 | 17.60 | 16.87 | 17.30 | 974,909 | +0.22(+1.29%) |
May 13, 2009 | 18.41 | 18.45 | 17.02 | 17.08 | 1,439,601 | -1.50(-8.07%) |
May 12, 2009 | 19.86 | 19.86 | 18.36 | 18.58 | 1,683,678 | -1.31(-6.59%) |
May 11, 2009 | 18.90 | 20.10 | 18.46 | 19.89 | 1,831,717 | +0.80(+4.19%) |
May 08, 2009 | 17.96 | 20.16 | 17.26 | 19.09 | 2,895,592 | +2.68(+16.33%) |
May 07, 2009 | 17.63 | 18.13 | 15.89 | 16.41 | 1,505,496 | -0.93(-5.35%) |
May 06, 2009 | 17.98 | 18.32 | 16.83 | 17.34 | 1,343,741 | -0.36(-2.05%) |
May 05, 2009 | 17.66 | 18.08 | 17.53 | 17.70 | 1,090,402 | -0.12(-0.67%) |
May 04, 2009 | 17.13 | 17.84 | 17.02 | 17.82 | 1,032,966 | +0.82(+4.82%) |
May 01, 2009 | 17.42 | 17.46 | 16.73 | 17.00 | 900,908 | -0.49(-2.80%) |
Apr 30, 2009 | 17.34 | 18.30 | 17.30 | 17.49 | 1,374,155 | +0.31(+1.80%) |
Apr 29, 2009 | 16.47 | 17.31 | 16.43 | 17.18 | 1,182,940 | +0.79(+4.82%) |
Apr 28, 2009 | 15.92 | 16.69 | 15.62 | 16.39 | 1,291,464 | +0.22(+1.36%) |
Apr 27, 2009 | 15.83 | 16.43 | 15.56 | 16.17 | 1,516,821 | +0.01(+0.06%) |
Apr 24, 2009 | 15.51 | 16.29 | 15.40 | 16.16 | 1,200,574 | +0.76(+4.94%) |
Apr 23, 2009 | 14.98 | 15.49 | 14.64 | 15.40 | 1,540,601 | +0.50(+3.36%) |
Apr 22, 2009 | 14.53 | 15.27 | 14.45 | 14.90 | 1,354,163 | +0.12(+0.81%) |
Apr 21, 2009 | 14.61 | 15.15 | 14.37 | 14.78 | 1,121,029 | +0.18(+1.23%) |
Apr 20, 2009 | 15.14 | 15.46 | 14.54 | 14.60 | 822,353 | -0.91(-5.87%) |
Apr 17, 2009 | 15.88 | 15.88 | 15.22 | 15.51 | 1,323,586 | -0.39(-2.45%) |
Apr 16, 2009 | 15.03 | 16.06 | 14.84 | 15.90 | 1,384,212 | +1.08(+7.29%) |
Apr 15, 2009 | 14.73 | 15.12 | 14.46 | 14.82 | 556,699 | -0.08(-0.54%) |
Apr 14, 2009 | 15.20 | 15.41 | 14.64 | 14.90 | 781,103 | -0.37(-2.42%) |
Apr 13, 2009 | 14.74 | 15.41 | 14.43 | 15.27 | 1,164,860 | +0.31(+2.07%) |
Apr 09, 2009 | 14.29 | 15.00 | 13.78 | 14.96 | 1,215,308 | +1.28(+9.36%) |
Apr 08, 2009 | 13.56 | 13.85 | 13.44 | 13.68 | 737,847 | +0.28(+2.09%) |
Apr 07, 2009 | 13.99 | 13.99 | 13.33 | 13.40 | 659,818 | -0.89(-6.23%) |
Apr 06, 2009 | 14.78 | 14.80 | 14.18 | 14.29 | 959,084 | -0.59(-3.97%) |
Apr 03, 2009 | 13.92 | 14.88 | 13.77 | 14.88 | 1,542,768 | +1.01(+7.28%) |
Apr 02, 2009 | 12.87 | 14.28 | 12.87 | 13.87 | 1,527,685 | +1.26(+9.99%) |