Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.45 | 15.55 | 15.35 | 15.45 | 8,397 | -0.72(-4.45%) |
Jun 29, 2009 | 16.30 | 16.30 | 16.15 | 16.17 | 9,170 | -0.11(-0.68%) |
Jun 26, 2009 | 16.20 | 16.46 | 16.20 | 16.28 | 11,260 | +0.34(+2.13%) |
Jun 25, 2009 | 15.80 | 16.00 | 15.80 | 15.94 | 11,780 | +0.56(+3.64%) |
Jun 24, 2009 | 15.40 | 15.60 | 15.35 | 15.38 | 8,259 | +0.70(+4.77%) |
Jun 23, 2009 | 15.00 | 15.00 | 14.67 | 14.68 | 9,330 | -0.40(-2.65%) |
Jun 22, 2009 | 15.49 | 15.49 | 15.06 | 15.08 | 9,365 | -0.46(-2.96%) |
Jun 19, 2009 | 15.65 | 15.65 | 15.52 | 15.54 | 18,190 | -0.03(-0.19%) |
Jun 18, 2009 | 15.53 | 15.75 | 15.53 | 15.57 | 4,352 | -0.09(-0.57%) |
Jun 17, 2009 | 15.60 | 15.83 | 15.60 | 15.66 | 81,412 | +0.04(+0.26%) |
Jun 16, 2009 | 15.88 | 15.88 | 15.62 | 15.62 | 9,083 | -0.23(-1.45%) |
Jun 15, 2009 | 16.15 | 16.16 | 15.85 | 15.85 | 6,567 | -0.74(-4.46%) |
Jun 12, 2009 | 16.50 | 16.68 | 16.50 | 16.59 | 4,741 | -0.11(-0.66%) |
Jun 11, 2009 | 16.75 | 16.83 | 16.70 | 16.70 | 22,466 | +0.38(+2.33%) |
Jun 10, 2009 | 16.80 | 16.80 | 16.32 | 16.32 | 26,524 | +0.77(+4.95%) |
Jun 09, 2009 | 15.30 | 15.55 | 15.30 | 15.55 | 19,479 | -0.19(-1.21%) |
Jun 08, 2009 | 15.80 | 15.80 | 15.52 | 15.74 | 6,664 | -0.78(-4.72%) |
Jun 05, 2009 | 16.60 | 16.60 | 16.30 | 16.52 | 6,279 | -0.08(-0.48%) |
Jun 04, 2009 | 16.25 | 16.63 | 16.25 | 16.60 | 9,147 | +0.45(+2.79%) |
Jun 03, 2009 | 16.15 | 16.25 | 16.00 | 16.15 | 6,540 | +0.17(+1.06%) |
Jun 02, 2009 | 15.85 | 16.00 | 15.80 | 15.98 | 7,820 | -0.32(-1.96%) |
Jun 01, 2009 | 16.00 | 16.42 | 16.00 | 16.30 | 12,782 | +0.98(+6.40%) |
May 29, 2009 | 15.45 | 15.54 | 15.32 | 15.32 | 10,225 | +0.31(+2.07%) |
May 28, 2009 | 15.10 | 15.18 | 14.80 | 15.01 | 24,499 | -0.04(-0.27%) |
May 27, 2009 | 15.10 | 15.30 | 15.00 | 15.05 | 9,565 | +0.45(+3.08%) |
May 26, 2009 | 14.50 | 14.75 | 14.50 | 14.60 | 5,938 | +0.05(+0.34%) |
May 22, 2009 | 14.56 | 14.70 | 14.40 | 14.55 | 34,819 | +0.21(+1.46%) |
May 21, 2009 | 14.50 | 14.65 | 14.34 | 14.34 | 10,145 | -0.41(-2.78%) |
May 20, 2009 | 15.05 | 15.05 | 14.75 | 14.75 | 4,431 | +0.01(+0.07%) |
May 19, 2009 | 14.74 | 14.75 | 14.48 | 14.74 | 2,568 | +0.39(+2.72%) |
May 18, 2009 | 14.30 | 14.35 | 14.19 | 14.35 | 4,510 | +1.10(+8.30%) |
May 15, 2009 | 13.43 | 13.54 | 13.20 | 13.25 | 4,524 | -0.05(-0.38%) |
May 14, 2009 | 13.07 | 13.30 | 13.07 | 13.30 | 8,620 | -0.20(-1.48%) |
May 13, 2009 | 14.00 | 14.00 | 13.50 | 13.50 | 9,853 | -0.48(-3.43%) |
May 12, 2009 | 14.01 | 14.20 | 13.95 | 13.98 | 12,950 | -0.87(-5.86%) |
May 11, 2009 | 14.85 | 15.01 | 14.85 | 14.85 | 9,657 | -0.45(-2.94%) |
May 08, 2009 | 15.37 | 15.37 | 15.20 | 15.30 | 5,077 | +0.95(+6.62%) |
May 07, 2009 | 14.52 | 14.52 | 14.33 | 14.35 | 14,440 | +0.43(+3.09%) |
May 06, 2009 | 13.60 | 13.92 | 13.60 | 13.92 | 2,919 | +1.18(+9.26%) |
May 05, 2009 | 13.04 | 13.10 | 12.72 | 12.74 | 33,489 | +0.12(+0.95%) |
May 04, 2009 | 12.65 | 12.65 | 12.62 | 12.62 | 9,581 | +1.12(+9.74%) |
May 01, 2009 | 11.57 | 11.62 | 11.50 | 11.50 | 6,420 | -0.09(-0.78%) |
Apr 30, 2009 | 11.74 | 11.74 | 11.50 | 11.59 | 5,144 | +0.34(+3.02%) |
Apr 29, 2009 | 11.25 | 11.26 | 11.18 | 11.25 | 9,657 | +0.35(+3.21%) |
Apr 28, 2009 | 10.74 | 11.00 | 10.74 | 10.90 | 13,091 | -0.14(-1.27%) |
Apr 27, 2009 | 11.25 | 11.25 | 11.00 | 11.04 | 7,389 | -0.58(-4.99%) |
Apr 24, 2009 | 11.60 | 11.75 | 11.56 | 11.62 | 7,897 | +0.32(+2.83%) |
Apr 23, 2009 | 11.35 | 11.37 | 11.25 | 11.30 | 7,294 | +0.22(+1.99%) |
Apr 22, 2009 | 10.95 | 11.30 | 10.95 | 11.08 | 5,515 | -0.37(-3.23%) |
Apr 21, 2009 | 11.43 | 11.55 | 11.35 | 11.45 | 4,476 | -0.01(-0.09%) |
Apr 20, 2009 | 11.54 | 11.60 | 11.36 | 11.46 | 13,852 | -0.01(-0.09%) |
Apr 17, 2009 | 11.53 | 11.65 | 11.47 | 11.47 | 5,156 | -0.18(-1.55%) |
Apr 16, 2009 | 11.53 | 11.75 | 11.40 | 11.65 | 7,213 | +0.14(+1.22%) |
Apr 15, 2009 | 11.61 | 11.71 | 11.50 | 11.51 | 7,651 | +0.35(+3.14%) |
Apr 14, 2009 | 11.35 | 11.38 | 11.16 | 11.16 | 2,620 | +0.31(+2.86%) |
Apr 13, 2009 | 10.82 | 10.90 | 10.70 | 10.85 | 12,601 | +0.01(+0.09%) |
Apr 09, 2009 | 10.94 | 11.05 | 10.80 | 10.84 | 5,622 | +0.19(+1.78%) |
Apr 08, 2009 | 10.64 | 10.65 | 10.57 | 10.65 | 6,619 | -0.35(-3.18%) |
Apr 07, 2009 | 11.00 | 11.14 | 10.90 | 11.00 | 23,358 | +0.08(+0.73%) |
Apr 06, 2009 | 10.95 | 11.05 | 10.85 | 10.92 | 10,636 | +0.05(+0.46%) |
Apr 03, 2009 | 10.70 | 10.87 | 10.69 | 10.87 | 9,811 | +0.47(+4.52%) |
Apr 02, 2009 | 10.27 | 10.50 | 10.27 | 10.40 | 11,575 | +1.00(+10.64%) |