Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.67 | 16.87 | 16.46 | 16.69 | 600,977 | +0.02(+0.14%) |
Jun 29, 2009 | 16.52 | 16.79 | 16.33 | 16.67 | 669,909 | +0.21(+1.27%) |
Jun 26, 2009 | 16.01 | 16.55 | 15.95 | 16.46 | 1,408,193 | +0.39(+2.42%) |
Jun 25, 2009 | 16.03 | 16.14 | 15.92 | 16.07 | 435,219 | +0.21(+1.32%) |
Jun 24, 2009 | 15.78 | 16.16 | 15.71 | 15.86 | 420,252 | +0.22(+1.39%) |
Jun 23, 2009 | 15.76 | 15.87 | 15.47 | 15.64 | 540,643 | -0.07(-0.48%) |
Jun 22, 2009 | 16.30 | 16.30 | 15.64 | 15.72 | 503,434 | -0.70(-4.24%) |
Jun 19, 2009 | 16.93 | 16.99 | 16.29 | 16.41 | 659,119 | -0.37(-2.23%) |
Jun 18, 2009 | 16.86 | 16.87 | 16.51 | 16.79 | 372,985 | -0.04(-0.27%) |
Jun 17, 2009 | 17.11 | 17.18 | 16.70 | 16.83 | 607,084 | -0.34(-2.00%) |
Jun 16, 2009 | 17.62 | 17.86 | 17.12 | 17.17 | 457,344 | -0.29(-1.67%) |
Jun 15, 2009 | 17.70 | 17.76 | 17.16 | 17.47 | 339,866 | -0.53(-2.95%) |
Jun 12, 2009 | 18.39 | 18.39 | 17.82 | 18.00 | 488,676 | -0.46(-2.47%) |
Jun 11, 2009 | 18.66 | 18.95 | 18.37 | 18.45 | 401,609 | -0.07(-0.40%) |
Jun 10, 2009 | 18.83 | 18.90 | 18.21 | 18.53 | 332,049 | -0.24(-1.28%) |
Jun 09, 2009 | 18.67 | 19.07 | 18.45 | 18.77 | 407,119 | +0.14(+0.76%) |
Jun 08, 2009 | 18.36 | 18.74 | 18.18 | 18.63 | 278,287 | -0.21(-1.11%) |
Jun 05, 2009 | 18.87 | 19.17 | 18.66 | 18.83 | 531,862 | +0.03(+0.16%) |
Jun 04, 2009 | 18.46 | 18.82 | 18.21 | 18.80 | 482,113 | +0.47(+2.57%) |
Jun 03, 2009 | 18.73 | 18.73 | 18.06 | 18.33 | 416,256 | -0.28(-1.49%) |
Jun 02, 2009 | 18.66 | 19.07 | 18.45 | 18.61 | 573,057 | -0.10(-0.52%) |
Jun 01, 2009 | 17.78 | 18.87 | 17.78 | 18.71 | 373,824 | +1.07(+6.06%) |
May 29, 2009 | 17.25 | 17.74 | 17.19 | 17.64 | 601,369 | +0.49(+2.88%) |
May 28, 2009 | 17.44 | 17.50 | 16.74 | 17.14 | 462,311 | -0.24(-1.38%) |
May 27, 2009 | 18.14 | 18.24 | 17.31 | 17.38 | 515,637 | -0.79(-4.36%) |
May 26, 2009 | 16.63 | 18.22 | 16.63 | 18.18 | 696,802 | +1.31(+7.76%) |
May 22, 2009 | 16.98 | 17.12 | 16.57 | 16.87 | 266,782 | +0.04(+0.22%) |
May 21, 2009 | 17.37 | 17.50 | 16.55 | 16.83 | 422,338 | -0.82(-4.62%) |
May 20, 2009 | 17.68 | 18.12 | 17.39 | 17.65 | 489,240 | +0.03(+0.17%) |
May 19, 2009 | 17.43 | 17.79 | 17.25 | 17.62 | 295,121 | +0.15(+0.86%) |
May 18, 2009 | 16.93 | 17.48 | 16.93 | 17.47 | 275,974 | +0.64(+3.78%) |
May 15, 2009 | 16.71 | 17.20 | 16.34 | 16.83 | 380,042 | +0.12(+0.72%) |
May 14, 2009 | 16.64 | 16.90 | 16.46 | 16.71 | 613,058 | +0.08(+0.49%) |
May 13, 2009 | 17.16 | 17.16 | 16.42 | 16.63 | 553,850 | -0.77(-4.43%) |
May 12, 2009 | 17.43 | 17.77 | 17.03 | 17.40 | 456,220 | -0.16(-0.94%) |
May 11, 2009 | 18.27 | 18.27 | 17.52 | 17.56 | 629,399 | -1.05(-5.63%) |
May 08, 2009 | 17.65 | 18.61 | 17.50 | 18.61 | 650,135 | +1.11(+6.32%) |
May 07, 2009 | 18.04 | 18.22 | 17.32 | 17.50 | 538,755 | -0.40(-2.26%) |
May 06, 2009 | 17.93 | 17.95 | 17.41 | 17.91 | 436,838 | +0.19(+1.06%) |
May 05, 2009 | 18.14 | 18.14 | 17.47 | 17.72 | 390,267 | -0.42(-2.31%) |
May 04, 2009 | 17.74 | 18.15 | 17.72 | 18.14 | 823,998 | +0.86(+4.98%) |
May 01, 2009 | 17.27 | 17.44 | 16.96 | 17.28 | 449,522 | +0.01(+0.04%) |
Apr 30, 2009 | 17.23 | 17.71 | 16.96 | 17.27 | 815,300 | +0.31(+1.81%) |
Apr 29, 2009 | 16.75 | 17.28 | 16.60 | 16.96 | 578,505 | +0.40(+2.39%) |
Apr 28, 2009 | 16.19 | 16.69 | 15.94 | 16.57 | 605,913 | +0.11(+0.68%) |
Apr 27, 2009 | 16.39 | 16.68 | 16.16 | 16.46 | 562,909 | -0.27(-1.61%) |
Apr 24, 2009 | 16.24 | 16.96 | 16.19 | 16.73 | 412,225 | +0.61(+3.81%) |
Apr 23, 2009 | 16.16 | 16.48 | 15.72 | 16.11 | 487,157 | -0.08(-0.51%) |
Apr 22, 2009 | 15.81 | 16.93 | 15.71 | 16.19 | 978,124 | +0.22(+1.41%) |
Apr 21, 2009 | 14.11 | 16.10 | 14.11 | 15.97 | 1,166,427 | +1.85(+13.14%) |
Apr 20, 2009 | 14.97 | 14.99 | 13.95 | 14.11 | 504,243 | -1.10(-7.23%) |
Apr 17, 2009 | 15.10 | 15.42 | 14.93 | 15.21 | 335,304 | +0.18(+1.19%) |
Apr 16, 2009 | 14.69 | 15.15 | 14.43 | 15.03 | 416,957 | +0.41(+2.81%) |
Apr 15, 2009 | 14.22 | 14.66 | 14.07 | 14.62 | 386,307 | +0.33(+2.30%) |
Apr 14, 2009 | 14.54 | 14.65 | 14.23 | 14.29 | 467,076 | -0.41(-2.80%) |
Apr 13, 2009 | 14.62 | 14.86 | 14.14 | 14.71 | 799,667 | -0.13(-0.86%) |
Apr 09, 2009 | 13.90 | 14.86 | 13.90 | 14.83 | 690,148 | +1.29(+9.50%) |
Apr 08, 2009 | 13.34 | 13.66 | 13.16 | 13.55 | 671,671 | +0.20(+1.51%) |
Apr 07, 2009 | 13.61 | 13.85 | 13.15 | 13.34 | 947,330 | -0.46(-3.31%) |
Apr 06, 2009 | 13.76 | 13.92 | 13.51 | 13.80 | 624,612 | -0.22(-1.55%) |
Apr 03, 2009 | 13.82 | 14.15 | 13.70 | 14.02 | 462,240 | +0.22(+1.57%) |
Apr 02, 2009 | 13.17 | 14.05 | 13.09 | 13.80 | 482,032 | +1.05(+8.21%) |