Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.94 | 16.03 | 15.77 | 15.84 | 34,731 | -0.12(-0.76%) |
Jun 29, 2009 | 16.02 | 16.08 | 15.88 | 15.96 | 50,194 | +0.06(+0.36%) |
Jun 26, 2009 | 15.87 | 15.95 | 15.82 | 15.90 | 34,692 | -0.07(-0.46%) |
Jun 25, 2009 | 15.69 | 15.99 | 15.69 | 15.97 | 198,665 | +0.28(+1.81%) |
Jun 24, 2009 | 15.79 | 15.88 | 15.68 | 15.69 | 198,905 | -0.02(-0.15%) |
Jun 23, 2009 | 15.75 | 15.82 | 15.68 | 15.71 | 139,112 | +0.11(+0.74%) |
Jun 22, 2009 | 15.75 | 15.78 | 15.43 | 15.60 | 93,049 | -0.40(-2.51%) |
Jun 19, 2009 | 16.15 | 16.21 | 15.99 | 16.00 | 111,943 | -0.06(-0.34%) |
Jun 18, 2009 | 15.81 | 16.08 | 15.81 | 16.06 | 26,448 | +0.22(+1.37%) |
Jun 17, 2009 | 15.68 | 15.86 | 15.68 | 15.84 | 61,073 | +0.09(+0.56%) |
Jun 16, 2009 | 16.00 | 16.00 | 15.68 | 15.75 | 104,730 | -0.07(-0.43%) |
Jun 15, 2009 | 16.01 | 16.01 | 15.72 | 15.82 | 100,407 | -0.28(-1.74%) |
Jun 12, 2009 | 16.02 | 16.15 | 16.02 | 16.10 | 50,336 | -0.07(-0.44%) |
Jun 11, 2009 | 16.10 | 16.33 | 16.10 | 16.17 | 360,647 | +0.16(+0.97%) |
Jun 10, 2009 | 16.34 | 16.34 | 15.93 | 16.02 | 70,354 | -0.12(-0.76%) |
Jun 09, 2009 | 16.25 | 16.25 | 16.07 | 16.14 | 56,521 | -0.00(-0.02%) |
Jun 08, 2009 | 15.99 | 16.15 | 15.96 | 16.14 | 174,051 | -0.00(-0.02%) |
Jun 05, 2009 | 16.34 | 16.34 | 16.03 | 16.14 | 68,488 | -0.18(-1.08%) |
Jun 04, 2009 | 16.23 | 16.32 | 16.13 | 16.32 | 63,909 | +0.12(+0.77%) |
Jun 03, 2009 | 16.23 | 16.26 | 16.09 | 16.19 | 156,834 | -0.23(-1.39%) |
Jun 02, 2009 | 16.18 | 16.45 | 16.18 | 16.42 | 488,887 | +0.21(+1.32%) |
Jun 01, 2009 | 16.14 | 16.31 | 16.10 | 16.21 | 68,736 | +0.23(+1.41%) |
May 29, 2009 | 15.88 | 15.98 | 15.78 | 15.98 | 65,622 | +0.20(+1.28%) |
May 28, 2009 | 15.74 | 15.89 | 15.66 | 15.78 | 57,250 | +0.05(+0.30%) |
May 27, 2009 | 15.91 | 15.98 | 15.69 | 15.73 | 74,364 | -0.25(-1.58%) |
May 26, 2009 | 15.64 | 16.03 | 15.19 | 15.98 | 71,193 | +0.23(+1.48%) |
May 22, 2009 | 15.77 | 15.90 | 15.74 | 15.75 | 55,683 | +0.06(+0.37%) |
May 21, 2009 | 15.67 | 15.72 | 15.60 | 15.69 | 56,391 | -0.13(-0.80%) |
May 20, 2009 | 15.90 | 15.99 | 15.82 | 15.82 | 79,888 | +0.06(+0.40%) |
May 19, 2009 | 15.72 | 15.81 | 15.66 | 15.76 | 222,225 | +0.10(+0.62%) |
May 18, 2009 | 15.49 | 15.66 | 15.44 | 15.66 | 124,748 | +0.36(+2.34%) |
May 15, 2009 | 15.40 | 15.47 | 15.25 | 15.30 | 54,527 | -0.15(-0.94%) |
May 14, 2009 | 15.44 | 15.55 | 15.40 | 15.45 | 67,015 | +0.11(+0.73%) |
May 13, 2009 | 15.27 | 15.46 | 15.27 | 15.34 | 209,497 | -0.15(-0.94%) |
May 12, 2009 | 15.41 | 15.57 | 15.40 | 15.48 | 81,032 | +0.17(+1.12%) |
May 11, 2009 | 15.20 | 15.37 | 15.20 | 15.31 | 85,930 | -0.07(-0.46%) |
May 08, 2009 | 15.38 | 15.46 | 15.29 | 15.38 | 61,435 | +0.29(+1.93%) |
May 07, 2009 | 15.23 | 15.29 | 15.08 | 15.09 | 138,451 | -0.01(-0.07%) |
May 06, 2009 | 15.09 | 15.10 | 14.97 | 15.10 | 194,591 | +0.25(+1.68%) |
May 05, 2009 | 15.00 | 15.04 | 14.84 | 14.85 | 146,630 | -0.19(-1.23%) |
May 04, 2009 | 14.81 | 15.05 | 14.80 | 15.04 | 85,035 | +0.35(+2.37%) |
May 01, 2009 | 14.58 | 14.71 | 14.52 | 14.69 | 82,605 | +0.07(+0.51%) |
Apr 30, 2009 | 14.77 | 14.77 | 14.57 | 14.61 | 82,078 | -0.04(-0.30%) |
Apr 29, 2009 | 14.57 | 14.82 | 14.57 | 14.66 | 70,482 | +0.27(+1.85%) |
Apr 28, 2009 | 14.18 | 14.49 | 14.18 | 14.39 | 37,007 | +0.10(+0.68%) |
Apr 27, 2009 | 14.25 | 14.47 | 14.24 | 14.29 | 81,387 | -0.04(-0.31%) |
Apr 24, 2009 | 14.52 | 14.52 | 14.34 | 14.34 | 44,146 | +0.01(+0.09%) |
Apr 23, 2009 | 14.29 | 14.34 | 14.07 | 14.33 | 68,218 | +0.14(+1.00%) |
Apr 22, 2009 | 14.21 | 14.35 | 14.17 | 14.18 | 51,344 | -0.19(-1.34%) |
Apr 21, 2009 | 14.15 | 14.39 | 14.15 | 14.38 | 222,186 | +0.18(+1.24%) |
Apr 20, 2009 | 14.32 | 14.40 | 14.17 | 14.20 | 92,266 | -0.28(-1.93%) |
Apr 17, 2009 | 14.58 | 14.59 | 14.46 | 14.48 | 90,648 | -0.15(-0.99%) |
Apr 16, 2009 | 14.54 | 14.63 | 14.42 | 14.62 | 81,322 | +0.13(+0.88%) |
Apr 15, 2009 | 14.19 | 14.50 | 14.19 | 14.50 | 105,433 | +0.33(+2.33%) |
Apr 14, 2009 | 14.30 | 14.30 | 14.13 | 14.17 | 743,331 | -0.25(-1.73%) |
Apr 13, 2009 | 14.32 | 14.51 | 14.32 | 14.42 | 122,621 | +0.04(+0.28%) |
Apr 09, 2009 | 14.65 | 14.65 | 14.31 | 14.38 | 112,770 | -0.04(-0.30%) |
Apr 08, 2009 | 14.41 | 14.50 | 14.34 | 14.42 | 258,868 | +0.08(+0.59%) |
Apr 07, 2009 | 14.17 | 14.48 | 14.17 | 14.33 | 39,920 | -0.13(-0.93%) |
Apr 06, 2009 | 14.44 | 14.55 | 14.34 | 14.47 | 38,524 | -0.10(-0.67%) |
Apr 03, 2009 | 14.62 | 14.62 | 14.41 | 14.57 | 236,067 | -0.09(-0.60%) |
Apr 02, 2009 | 14.65 | 14.81 | 14.56 | 14.66 | 86,698 | +0.28(+1.92%) |