Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.65 | 17.70 | 16.95 | 16.99 | 78,448 | -0.73(-4.13%) |
Jun 29, 2009 | 18.08 | 18.08 | 17.64 | 17.72 | 47,645 | -0.44(-2.43%) |
Jun 26, 2009 | 16.57 | 18.35 | 16.57 | 18.17 | 500,892 | +1.48(+8.86%) |
Jun 25, 2009 | 16.60 | 16.73 | 16.30 | 16.69 | 32,245 | +0.32(+1.97%) |
Jun 24, 2009 | 16.74 | 16.74 | 16.35 | 16.36 | 25,403 | -0.19(-1.13%) |
Jun 23, 2009 | 16.52 | 16.91 | 16.36 | 16.55 | 20,515 | +0.10(+0.63%) |
Jun 22, 2009 | 16.49 | 16.86 | 16.45 | 16.45 | 24,586 | -0.11(-0.69%) |
Jun 19, 2009 | 16.70 | 16.97 | 16.44 | 16.56 | 68,877 | +0.04(+0.25%) |
Jun 18, 2009 | 16.41 | 16.78 | 16.27 | 16.52 | 28,089 | +0.01(+0.03%) |
Jun 17, 2009 | 16.22 | 16.86 | 16.22 | 16.52 | 36,591 | +0.25(+1.56%) |
Jun 16, 2009 | 16.65 | 16.65 | 15.80 | 16.26 | 41,331 | -0.19(-1.17%) |
Jun 15, 2009 | 16.44 | 16.84 | 16.23 | 16.45 | 32,364 | -0.16(-0.94%) |
Jun 12, 2009 | 16.66 | 16.79 | 16.47 | 16.61 | 17,507 | -0.23(-1.36%) |
Jun 11, 2009 | 16.13 | 16.87 | 16.13 | 16.84 | 22,811 | +0.77(+4.78%) |
Jun 10, 2009 | 16.64 | 16.64 | 15.83 | 16.07 | 31,518 | -0.49(-2.95%) |
Jun 09, 2009 | 16.76 | 16.76 | 16.55 | 16.56 | 25,686 | -0.16(-0.96%) |
Jun 08, 2009 | 16.50 | 16.87 | 16.32 | 16.72 | 16,877 | +0.04(+0.25%) |
Jun 05, 2009 | 16.87 | 16.87 | 16.23 | 16.68 | 6,165 | -0.04(-0.25%) |
Jun 04, 2009 | 16.08 | 16.77 | 15.88 | 16.72 | 28,437 | +0.69(+4.27%) |
Jun 03, 2009 | 16.52 | 16.77 | 15.64 | 16.03 | 45,806 | -0.58(-3.47%) |
Jun 02, 2009 | 16.63 | 16.77 | 16.27 | 16.61 | 29,254 | +0.00(+0.00%) |
Jun 01, 2009 | 16.40 | 16.69 | 15.98 | 16.61 | 41,354 | +0.43(+2.63%) |
May 29, 2009 | 15.98 | 16.20 | 15.63 | 16.18 | 59,960 | +0.30(+1.90%) |
May 28, 2009 | 16.27 | 16.27 | 15.70 | 15.88 | 32,601 | -0.21(-1.29%) |
May 27, 2009 | 16.65 | 16.65 | 16.09 | 16.09 | 14,270 | -0.52(-3.12%) |
May 26, 2009 | 15.79 | 16.68 | 15.57 | 16.61 | 23,792 | +0.72(+4.51%) |
May 22, 2009 | 16.30 | 16.66 | 15.82 | 15.89 | 12,511 | -0.36(-2.20%) |
May 21, 2009 | 16.66 | 16.73 | 16.20 | 16.25 | 28,137 | -0.55(-3.27%) |
May 20, 2009 | 16.60 | 17.10 | 16.60 | 16.80 | 39,579 | +0.30(+1.79%) |
May 19, 2009 | 16.72 | 16.72 | 15.84 | 16.50 | 15,024 | -0.42(-2.45%) |
May 18, 2009 | 16.19 | 17.08 | 16.13 | 16.92 | 12,748 | +0.88(+5.47%) |
May 15, 2009 | 16.41 | 16.41 | 15.65 | 16.04 | 21,224 | -0.39(-2.40%) |
May 14, 2009 | 16.02 | 16.44 | 15.65 | 16.44 | 24,786 | +0.53(+3.36%) |
May 13, 2009 | 16.31 | 16.31 | 15.67 | 15.90 | 27,044 | -0.69(-4.13%) |
May 12, 2009 | 16.24 | 16.59 | 16.23 | 16.59 | 8,708 | +0.39(+2.44%) |
May 11, 2009 | 16.20 | 16.60 | 15.86 | 16.19 | 24,366 | -0.36(-2.19%) |
May 08, 2009 | 16.15 | 16.98 | 16.00 | 16.56 | 25,992 | +0.58(+3.64%) |
May 07, 2009 | 16.61 | 16.67 | 15.87 | 15.98 | 24,933 | -0.50(-3.06%) |
May 06, 2009 | 17.03 | 17.19 | 16.22 | 16.48 | 32,102 | -0.44(-2.61%) |
May 05, 2009 | 17.58 | 17.58 | 16.25 | 16.92 | 20,018 | -0.77(-4.34%) |
May 04, 2009 | 17.35 | 17.69 | 17.27 | 17.69 | 22,010 | +0.28(+1.61%) |
May 01, 2009 | 16.75 | 17.64 | 16.75 | 17.41 | 23,176 | -0.10(-0.56%) |
Apr 30, 2009 | 17.58 | 17.77 | 17.13 | 17.51 | 34,125 | -0.02(-0.09%) |
Apr 29, 2009 | 17.13 | 17.52 | 16.74 | 17.52 | 25,740 | +0.35(+2.06%) |
Apr 28, 2009 | 16.44 | 17.26 | 16.06 | 17.17 | 32,343 | +0.53(+3.21%) |
Apr 27, 2009 | 16.59 | 17.04 | 16.45 | 16.63 | 27,676 | -0.31(-1.84%) |
Apr 24, 2009 | 16.25 | 17.13 | 16.25 | 16.95 | 21,941 | +0.74(+4.58%) |
Apr 23, 2009 | 16.79 | 16.85 | 16.20 | 16.20 | 14,296 | -0.62(-3.67%) |
Apr 22, 2009 | 16.90 | 17.12 | 16.66 | 16.82 | 18,203 | -0.30(-1.76%) |
Apr 21, 2009 | 15.46 | 17.12 | 15.46 | 17.12 | 35,140 | +1.66(+10.70%) |
Apr 20, 2009 | 16.82 | 16.82 | 15.44 | 15.47 | 22,205 | -1.75(-10.16%) |
Apr 17, 2009 | 17.22 | 17.23 | 16.76 | 17.22 | 19,157 | +0.09(+0.52%) |
Apr 16, 2009 | 16.47 | 17.37 | 16.46 | 17.13 | 14,001 | +0.20(+1.16%) |
Apr 15, 2009 | 16.83 | 16.93 | 16.45 | 16.93 | 7,411 | +0.35(+2.13%) |
Apr 14, 2009 | 16.88 | 17.08 | 16.34 | 16.58 | 19,357 | -0.55(-3.21%) |
Apr 13, 2009 | 16.80 | 17.13 | 16.76 | 17.13 | 11,760 | +0.00(+0.00%) |
Apr 09, 2009 | 17.02 | 17.39 | 16.95 | 17.13 | 29,345 | +0.32(+1.88%) |
Apr 08, 2009 | 16.71 | 16.81 | 16.38 | 16.81 | 9,317 | +0.50(+3.09%) |
Apr 07, 2009 | 17.13 | 17.22 | 16.21 | 16.31 | 14,259 | -0.15(-0.91%) |
Apr 06, 2009 | 16.62 | 17.36 | 16.32 | 16.46 | 17,299 | -0.93(-5.34%) |
Apr 03, 2009 | 17.39 | 17.39 | 17.13 | 17.39 | 11,332 | +0.00(+0.00%) |
Apr 02, 2009 | 16.79 | 17.54 | 16.43 | 17.39 | 46,323 | +0.89(+5.38%) |