Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.10 | 16.18 | 15.90 | 16.11 | 1,363,825 | -0.01(-0.05%) |
Jun 29, 2009 | 15.73 | 16.32 | 15.69 | 16.11 | 1,353,077 | +0.34(+2.19%) |
Jun 26, 2009 | 15.56 | 15.92 | 15.45 | 15.77 | 2,173,013 | +0.17(+1.11%) |
Jun 25, 2009 | 15.32 | 15.64 | 14.93 | 15.60 | 1,145,424 | +0.65(+4.37%) |
Jun 24, 2009 | 14.55 | 15.23 | 14.55 | 14.94 | 932,668 | +0.41(+2.84%) |
Jun 23, 2009 | 14.71 | 14.79 | 14.52 | 14.53 | 647,808 | -0.13(-0.87%) |
Jun 22, 2009 | 15.06 | 15.15 | 14.66 | 14.66 | 858,113 | -0.47(-3.12%) |
Jun 19, 2009 | 14.81 | 15.22 | 14.68 | 15.13 | 1,799,306 | +0.56(+3.86%) |
Jun 18, 2009 | 14.55 | 14.76 | 14.46 | 14.57 | 647,499 | -0.03(-0.21%) |
Jun 17, 2009 | 14.55 | 14.82 | 14.37 | 14.60 | 546,598 | +0.11(+0.78%) |
Jun 16, 2009 | 15.00 | 15.05 | 14.46 | 14.49 | 802,242 | -0.41(-2.72%) |
Jun 15, 2009 | 15.10 | 15.23 | 14.68 | 14.89 | 772,462 | -0.29(-1.93%) |
Jun 12, 2009 | 15.30 | 15.30 | 14.85 | 15.18 | 539,693 | -0.22(-1.46%) |
Jun 11, 2009 | 15.32 | 15.62 | 15.27 | 15.41 | 541,499 | +0.13(+0.83%) |
Jun 10, 2009 | 15.72 | 15.72 | 14.95 | 15.28 | 584,287 | -0.22(-1.45%) |
Jun 09, 2009 | 15.70 | 15.74 | 15.42 | 15.51 | 612,630 | -0.06(-0.39%) |
Jun 08, 2009 | 15.32 | 15.75 | 15.25 | 15.57 | 626,696 | -0.14(-0.91%) |
Jun 05, 2009 | 16.03 | 16.10 | 15.58 | 15.71 | 698,556 | -0.19(-1.18%) |
Jun 04, 2009 | 16.19 | 16.34 | 15.65 | 15.90 | 1,148,550 | -0.22(-1.40%) |
Jun 03, 2009 | 15.95 | 16.19 | 15.79 | 16.12 | 1,038,007 | +0.09(+0.56%) |
Jun 02, 2009 | 15.75 | 16.29 | 15.73 | 16.03 | 995,716 | +0.02(+0.09%) |
Jun 01, 2009 | 15.81 | 16.22 | 15.75 | 16.02 | 890,318 | +0.43(+2.74%) |
May 29, 2009 | 15.36 | 15.60 | 15.05 | 15.59 | 807,468 | +0.26(+1.71%) |
May 28, 2009 | 15.30 | 15.38 | 14.94 | 15.33 | 1,050,895 | +0.15(+0.99%) |
May 27, 2009 | 15.33 | 15.48 | 15.14 | 15.18 | 659,577 | -0.28(-1.80%) |
May 26, 2009 | 14.71 | 15.68 | 14.67 | 15.45 | 810,850 | +0.66(+4.46%) |
May 22, 2009 | 14.98 | 15.03 | 14.70 | 14.79 | 603,670 | -0.13(-0.85%) |
May 21, 2009 | 14.94 | 15.12 | 14.71 | 14.92 | 944,486 | -0.32(-2.07%) |
May 20, 2009 | 15.32 | 15.82 | 15.16 | 15.24 | 790,002 | -0.06(-0.39%) |
May 19, 2009 | 15.03 | 15.46 | 15.03 | 15.30 | 885,946 | +0.11(+0.69%) |
May 18, 2009 | 14.80 | 15.19 | 14.73 | 15.19 | 703,430 | +0.40(+2.69%) |
May 15, 2009 | 14.50 | 14.90 | 14.50 | 14.79 | 719,144 | +0.24(+1.65%) |
May 14, 2009 | 14.40 | 14.69 | 14.25 | 14.55 | 797,846 | +0.24(+1.68%) |
May 13, 2009 | 14.47 | 14.54 | 14.13 | 14.31 | 986,698 | -0.40(-2.70%) |
May 12, 2009 | 14.73 | 14.86 | 14.49 | 14.71 | 971,530 | +0.19(+1.29%) |
May 11, 2009 | 14.63 | 14.94 | 14.33 | 14.52 | 1,042,120 | -0.44(-2.91%) |
May 08, 2009 | 14.96 | 15.30 | 14.67 | 14.96 | 819,915 | +0.14(+0.96%) |
May 07, 2009 | 15.42 | 15.46 | 14.68 | 14.82 | 830,002 | -0.45(-2.95%) |
May 06, 2009 | 15.57 | 15.57 | 14.96 | 15.27 | 765,108 | +0.03(+0.20%) |
May 05, 2009 | 15.57 | 15.60 | 15.09 | 15.24 | 1,160,855 | -0.34(-2.17%) |
May 04, 2009 | 15.75 | 15.75 | 15.41 | 15.57 | 1,053,248 | -0.20(-1.28%) |
May 01, 2009 | 15.78 | 15.88 | 15.52 | 15.78 | 648,836 | -0.09(-0.57%) |
Apr 30, 2009 | 16.15 | 16.39 | 15.85 | 15.87 | 1,005,627 | -0.24(-1.49%) |
Apr 29, 2009 | 15.75 | 16.23 | 15.60 | 16.11 | 1,052,800 | +0.58(+3.72%) |
Apr 28, 2009 | 15.54 | 15.80 | 15.48 | 15.53 | 964,037 | -0.13(-0.86%) |
Apr 27, 2009 | 15.73 | 15.92 | 15.58 | 15.66 | 1,029,298 | -0.39(-2.43%) |
Apr 24, 2009 | 15.00 | 16.21 | 15.00 | 16.05 | 2,476,258 | +1.29(+8.74%) |
Apr 23, 2009 | 14.91 | 14.94 | 14.54 | 14.76 | 775,784 | -0.12(-0.81%) |
Apr 22, 2009 | 14.83 | 15.27 | 14.68 | 14.88 | 1,083,391 | -0.05(-0.35%) |
Apr 21, 2009 | 14.83 | 14.94 | 14.67 | 14.94 | 1,017,444 | +0.08(+0.56%) |
Apr 20, 2009 | 15.39 | 15.54 | 14.75 | 14.85 | 1,350,339 | -0.97(-6.12%) |
Apr 17, 2009 | 15.36 | 15.90 | 15.09 | 15.82 | 1,957,646 | +0.53(+3.48%) |
Apr 16, 2009 | 15.39 | 15.39 | 14.91 | 15.29 | 1,520,601 | +0.46(+3.09%) |
Apr 15, 2009 | 14.55 | 15.15 | 13.83 | 14.83 | 3,258,222 | +1.10(+8.03%) |
Apr 14, 2009 | 13.76 | 13.86 | 13.53 | 13.73 | 959,767 | -0.13(-0.97%) |
Apr 13, 2009 | 13.97 | 14.03 | 13.67 | 13.86 | 738,950 | -0.25(-1.75%) |
Apr 09, 2009 | 13.65 | 14.20 | 13.53 | 14.11 | 877,489 | +0.69(+5.14%) |
Apr 08, 2009 | 12.77 | 13.46 | 12.77 | 13.42 | 508,057 | +0.75(+5.92%) |
Apr 07, 2009 | 12.92 | 12.92 | 12.58 | 12.67 | 651,324 | -0.42(-3.21%) |
Apr 06, 2009 | 13.64 | 13.64 | 12.89 | 13.09 | 842,561 | -0.70(-5.06%) |
Apr 03, 2009 | 13.56 | 13.79 | 13.42 | 13.79 | 732,321 | +0.26(+1.89%) |
Apr 02, 2009 | 12.80 | 13.62 | 12.76 | 13.53 | 1,331,557 | +1.01(+8.02%) |