Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.12 | 16.17 | 15.85 | 15.90 | 114,232 | -0.18(-1.10%) |
Jun 29, 2009 | 15.99 | 16.28 | 15.82 | 16.08 | 180,981 | +0.11(+0.72%) |
Jun 26, 2009 | 14.98 | 16.07 | 14.94 | 15.96 | 449,241 | +0.79(+5.18%) |
Jun 25, 2009 | 15.06 | 15.18 | 14.96 | 15.18 | 156,392 | +0.08(+0.53%) |
Jun 24, 2009 | 14.90 | 15.68 | 14.69 | 15.10 | 161,216 | +0.37(+2.52%) |
Jun 23, 2009 | 15.20 | 15.33 | 14.63 | 14.73 | 361,746 | -0.41(-2.68%) |
Jun 22, 2009 | 15.65 | 15.75 | 15.08 | 15.13 | 145,852 | -0.68(-4.30%) |
Jun 19, 2009 | 16.11 | 16.41 | 15.73 | 15.81 | 250,983 | -0.18(-1.10%) |
Jun 18, 2009 | 16.13 | 16.13 | 15.77 | 15.99 | 174,143 | -0.25(-1.52%) |
Jun 17, 2009 | 16.16 | 16.53 | 15.87 | 16.24 | 151,331 | -0.11(-0.65%) |
Jun 16, 2009 | 16.93 | 17.10 | 16.32 | 16.34 | 187,281 | -0.65(-3.84%) |
Jun 15, 2009 | 17.32 | 17.40 | 16.52 | 17.00 | 172,638 | -0.49(-2.78%) |
Jun 12, 2009 | 17.62 | 17.78 | 17.02 | 17.48 | 120,031 | -0.29(-1.64%) |
Jun 11, 2009 | 17.61 | 18.53 | 17.53 | 17.77 | 489,898 | +0.25(+1.41%) |
Jun 10, 2009 | 17.41 | 17.72 | 17.25 | 17.53 | 351,805 | +0.20(+1.17%) |
Jun 09, 2009 | 17.45 | 17.64 | 17.12 | 17.32 | 298,007 | -0.11(-0.61%) |
Jun 08, 2009 | 16.56 | 17.71 | 16.32 | 17.43 | 600,302 | +0.90(+5.45%) |
Jun 05, 2009 | 16.80 | 16.97 | 16.28 | 16.53 | 195,013 | +0.02(+0.11%) |
Jun 04, 2009 | 15.95 | 16.55 | 15.80 | 16.51 | 246,914 | +0.69(+4.35%) |
Jun 03, 2009 | 16.16 | 16.27 | 15.60 | 15.82 | 305,792 | -0.37(-2.29%) |
Jun 02, 2009 | 16.11 | 16.29 | 15.93 | 16.19 | 389,786 | +0.07(+0.44%) |
Jun 01, 2009 | 15.84 | 16.35 | 15.84 | 16.12 | 236,284 | +0.57(+3.69%) |
May 29, 2009 | 15.70 | 16.02 | 15.25 | 15.55 | 300,472 | -0.22(-1.40%) |
May 28, 2009 | 16.25 | 16.32 | 15.58 | 15.77 | 269,603 | -0.39(-2.40%) |
May 27, 2009 | 16.03 | 16.60 | 15.96 | 16.16 | 300,805 | -0.01(-0.05%) |
May 26, 2009 | 15.34 | 16.49 | 15.19 | 16.17 | 250,465 | +0.62(+3.97%) |
May 22, 2009 | 15.40 | 15.66 | 15.34 | 15.55 | 149,975 | +0.19(+1.21%) |
May 21, 2009 | 15.29 | 15.46 | 15.11 | 15.36 | 284,729 | -0.13(-0.85%) |
May 20, 2009 | 15.36 | 15.94 | 15.35 | 15.50 | 346,761 | +0.30(+1.98%) |
May 19, 2009 | 15.24 | 15.55 | 14.82 | 15.20 | 159,134 | +0.03(+0.17%) |
May 18, 2009 | 15.26 | 15.51 | 14.87 | 15.17 | 310,908 | +0.15(+1.00%) |
May 15, 2009 | 15.02 | 15.36 | 14.75 | 15.02 | 236,854 | -0.03(-0.18%) |
May 14, 2009 | 15.20 | 15.35 | 14.90 | 15.05 | 459,863 | +0.03(+0.18%) |
May 13, 2009 | 15.50 | 15.59 | 14.65 | 15.02 | 401,168 | -0.70(-4.44%) |
May 12, 2009 | 15.07 | 15.82 | 14.61 | 15.72 | 416,753 | +0.65(+4.34%) |
May 11, 2009 | 15.03 | 15.31 | 14.57 | 15.06 | 220,766 | -0.20(-1.33%) |
May 08, 2009 | 14.82 | 15.34 | 14.31 | 15.27 | 292,189 | +0.64(+4.35%) |
May 07, 2009 | 15.10 | 15.23 | 14.04 | 14.63 | 375,551 | -0.20(-1.37%) |
May 06, 2009 | 15.30 | 15.40 | 14.68 | 14.83 | 246,727 | -0.23(-1.52%) |
May 05, 2009 | 14.69 | 15.44 | 14.55 | 15.06 | 383,325 | +0.38(+2.59%) |
May 04, 2009 | 14.61 | 14.70 | 14.53 | 14.68 | 429,963 | +1.13(+8.34%) |
May 01, 2009 | 14.10 | 14.10 | 13.44 | 13.55 | 506,634 | -0.54(-3.82%) |
Apr 30, 2009 | 17.39 | 17.66 | 14.08 | 14.09 | 706,933 | -3.61(-20.40%) |
Apr 29, 2009 | 16.85 | 18.01 | 16.67 | 17.70 | 175,862 | +0.93(+5.53%) |
Apr 28, 2009 | 16.08 | 17.11 | 16.08 | 16.78 | 248,580 | +0.26(+1.60%) |
Apr 27, 2009 | 16.51 | 16.91 | 16.14 | 16.51 | 220,311 | -0.37(-2.20%) |
Apr 24, 2009 | 16.17 | 17.18 | 16.07 | 16.88 | 254,609 | +0.91(+5.69%) |
Apr 23, 2009 | 15.96 | 16.07 | 15.47 | 15.97 | 232,403 | +0.07(+0.44%) |
Apr 22, 2009 | 15.78 | 16.37 | 15.33 | 15.90 | 251,767 | -0.05(-0.33%) |
Apr 21, 2009 | 15.22 | 15.96 | 15.05 | 15.96 | 173,248 | +0.63(+4.09%) |
Apr 20, 2009 | 16.01 | 16.01 | 15.07 | 15.33 | 206,602 | -1.07(-6.52%) |
Apr 17, 2009 | 16.29 | 16.63 | 16.08 | 16.40 | 181,628 | +0.16(+0.98%) |
Apr 16, 2009 | 16.51 | 16.51 | 16.10 | 16.24 | 317,208 | +0.01(+0.05%) |
Apr 15, 2009 | 15.78 | 16.43 | 15.60 | 16.23 | 249,698 | +0.42(+2.68%) |
Apr 14, 2009 | 16.58 | 16.58 | 15.27 | 15.81 | 294,475 | -1.07(-6.33%) |
Apr 13, 2009 | 17.17 | 17.17 | 16.46 | 16.87 | 352,080 | -0.37(-2.15%) |
Apr 09, 2009 | 16.69 | 17.51 | 16.48 | 17.25 | 520,550 | +0.86(+5.23%) |
Apr 08, 2009 | 15.89 | 16.40 | 15.89 | 16.39 | 302,562 | +0.56(+3.51%) |
Apr 07, 2009 | 16.19 | 16.23 | 15.80 | 15.83 | 227,631 | -0.52(-3.19%) |
Apr 06, 2009 | 16.37 | 16.44 | 15.73 | 16.35 | 277,065 | -0.17(-1.02%) |
Apr 03, 2009 | 16.24 | 16.85 | 15.97 | 16.52 | 243,761 | +0.31(+1.91%) |
Apr 02, 2009 | 15.74 | 16.87 | 15.66 | 16.21 | 350,420 | +0.75(+4.85%) |