Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.13 | 16.17 | 15.85 | 15.91 | 114,202 | -0.18(-1.10%) |
Jun 29, 2009 | 16.00 | 16.29 | 15.83 | 16.08 | 180,933 | +0.11(+0.72%) |
Jun 26, 2009 | 14.99 | 16.08 | 14.94 | 15.97 | 449,121 | +0.79(+5.18%) |
Jun 25, 2009 | 15.07 | 15.18 | 14.96 | 15.18 | 156,350 | +0.08(+0.53%) |
Jun 24, 2009 | 14.90 | 15.69 | 14.70 | 15.10 | 161,173 | +0.37(+2.52%) |
Jun 23, 2009 | 15.20 | 15.33 | 14.64 | 14.73 | 361,649 | -0.41(-2.68%) |
Jun 22, 2009 | 15.65 | 15.76 | 15.09 | 15.14 | 145,813 | -0.68(-4.30%) |
Jun 19, 2009 | 16.12 | 16.41 | 15.73 | 15.82 | 250,916 | -0.18(-1.10%) |
Jun 18, 2009 | 16.14 | 16.14 | 15.77 | 16.00 | 174,097 | -0.25(-1.52%) |
Jun 17, 2009 | 16.16 | 16.53 | 15.87 | 16.24 | 151,290 | -0.11(-0.65%) |
Jun 16, 2009 | 16.93 | 17.10 | 16.32 | 16.35 | 187,232 | -0.65(-3.84%) |
Jun 15, 2009 | 17.33 | 17.40 | 16.53 | 17.00 | 172,592 | -0.49(-2.78%) |
Jun 12, 2009 | 17.63 | 17.79 | 17.03 | 17.49 | 119,999 | -0.29(-1.64%) |
Jun 11, 2009 | 17.61 | 18.53 | 17.53 | 17.78 | 489,768 | +0.25(+1.41%) |
Jun 10, 2009 | 17.42 | 17.73 | 17.25 | 17.53 | 351,711 | +0.20(+1.17%) |
Jun 09, 2009 | 17.45 | 17.65 | 17.12 | 17.33 | 297,928 | -0.11(-0.61%) |
Jun 08, 2009 | 16.56 | 17.72 | 16.32 | 17.44 | 600,142 | +0.90(+5.45%) |
Jun 05, 2009 | 16.81 | 16.98 | 16.29 | 16.53 | 194,961 | +0.02(+0.11%) |
Jun 04, 2009 | 15.95 | 16.55 | 15.80 | 16.52 | 246,848 | +0.69(+4.35%) |
Jun 03, 2009 | 16.16 | 16.28 | 15.61 | 15.83 | 305,710 | -0.37(-2.29%) |
Jun 02, 2009 | 16.11 | 16.30 | 15.94 | 16.20 | 389,682 | +0.07(+0.44%) |
Jun 01, 2009 | 15.85 | 16.36 | 15.85 | 16.13 | 236,221 | +0.57(+3.69%) |
May 29, 2009 | 15.70 | 16.02 | 15.25 | 15.55 | 300,392 | -0.22(-1.40%) |
May 28, 2009 | 16.25 | 16.32 | 15.58 | 15.77 | 269,531 | -0.39(-2.40%) |
May 27, 2009 | 16.03 | 16.61 | 15.97 | 16.16 | 300,725 | -0.01(-0.05%) |
May 26, 2009 | 15.34 | 16.50 | 15.19 | 16.17 | 250,398 | +0.62(+3.97%) |
May 22, 2009 | 15.40 | 15.67 | 15.34 | 15.55 | 149,935 | +0.19(+1.21%) |
May 21, 2009 | 15.30 | 15.47 | 15.11 | 15.37 | 284,653 | -0.13(-0.85%) |
May 20, 2009 | 15.36 | 15.94 | 15.35 | 15.50 | 346,668 | +0.30(+1.98%) |
May 19, 2009 | 15.24 | 15.55 | 14.82 | 15.20 | 159,092 | +0.03(+0.17%) |
May 18, 2009 | 15.26 | 15.51 | 14.87 | 15.17 | 310,826 | +0.15(+1.00%) |
May 15, 2009 | 15.02 | 15.37 | 14.75 | 15.02 | 236,791 | -0.03(-0.18%) |
May 14, 2009 | 15.20 | 15.35 | 14.90 | 15.05 | 459,741 | +0.03(+0.18%) |
May 13, 2009 | 15.50 | 15.60 | 14.65 | 15.02 | 401,061 | -0.70(-4.44%) |
May 12, 2009 | 15.08 | 15.83 | 14.62 | 15.72 | 416,642 | +0.65(+4.34%) |
May 11, 2009 | 15.03 | 15.32 | 14.57 | 15.07 | 220,707 | -0.20(-1.33%) |
May 08, 2009 | 14.82 | 15.34 | 14.32 | 15.27 | 292,112 | +0.64(+4.34%) |
May 07, 2009 | 15.10 | 15.24 | 14.04 | 14.64 | 375,451 | -0.20(-1.37%) |
May 06, 2009 | 15.31 | 15.40 | 14.68 | 14.84 | 246,661 | -0.23(-1.52%) |
May 05, 2009 | 14.70 | 15.45 | 14.56 | 15.07 | 383,223 | +0.38(+2.59%) |
May 04, 2009 | 14.62 | 14.71 | 14.54 | 14.69 | 429,849 | +1.13(+8.34%) |
May 01, 2009 | 14.11 | 14.11 | 13.44 | 13.56 | 506,499 | -0.54(-3.82%) |
Apr 30, 2009 | 17.39 | 17.66 | 14.09 | 14.10 | 706,744 | -3.61(-20.40%) |
Apr 29, 2009 | 16.85 | 18.02 | 16.68 | 17.71 | 175,816 | +0.93(+5.53%) |
Apr 28, 2009 | 16.08 | 17.12 | 16.08 | 16.78 | 248,513 | +0.27(+1.60%) |
Apr 27, 2009 | 16.52 | 16.91 | 16.15 | 16.52 | 220,253 | -0.37(-2.20%) |
Apr 24, 2009 | 16.17 | 17.19 | 16.08 | 16.89 | 254,541 | +0.91(+5.69%) |
Apr 23, 2009 | 15.96 | 16.08 | 15.47 | 15.98 | 232,341 | +0.07(+0.44%) |
Apr 22, 2009 | 15.78 | 16.38 | 15.33 | 15.91 | 251,700 | -0.05(-0.33%) |
Apr 21, 2009 | 15.23 | 15.96 | 15.05 | 15.96 | 173,201 | +0.63(+4.09%) |
Apr 20, 2009 | 16.01 | 16.01 | 15.08 | 15.33 | 206,547 | -1.07(-6.52%) |
Apr 17, 2009 | 16.30 | 16.63 | 16.08 | 16.40 | 181,580 | +0.16(+0.98%) |
Apr 16, 2009 | 16.52 | 16.52 | 16.10 | 16.24 | 317,124 | +0.01(+0.05%) |
Apr 15, 2009 | 15.78 | 16.44 | 15.61 | 16.23 | 249,632 | +0.42(+2.68%) |
Apr 14, 2009 | 16.59 | 16.59 | 15.27 | 15.81 | 294,396 | -1.07(-6.33%) |
Apr 13, 2009 | 17.17 | 17.17 | 16.46 | 16.88 | 351,986 | -0.37(-2.15%) |
Apr 09, 2009 | 16.69 | 17.51 | 16.48 | 17.25 | 520,411 | +0.86(+5.23%) |
Apr 08, 2009 | 15.89 | 16.40 | 15.89 | 16.39 | 302,481 | +0.56(+3.51%) |
Apr 07, 2009 | 16.20 | 16.23 | 15.80 | 15.84 | 227,570 | -0.52(-3.19%) |
Apr 06, 2009 | 16.38 | 16.45 | 15.73 | 16.36 | 276,991 | -0.17(-1.02%) |
Apr 03, 2009 | 16.24 | 16.85 | 15.98 | 16.53 | 243,696 | +0.31(+1.91%) |
Apr 02, 2009 | 15.75 | 16.88 | 15.66 | 16.22 | 350,326 | +0.75(+4.85%) |