Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.31 | 15.46 | 15.00 | 15.37 | 152,134 | +0.06(+0.42%) |
Jun 29, 2009 | 15.07 | 15.32 | 14.79 | 15.31 | 122,546 | +0.19(+1.27%) |
Jun 26, 2009 | 15.21 | 15.28 | 14.79 | 15.11 | 376,713 | -0.29(-1.90%) |
Jun 25, 2009 | 15.09 | 15.42 | 14.85 | 15.41 | 82,199 | +0.23(+1.51%) |
Jun 24, 2009 | 15.20 | 15.24 | 14.90 | 15.18 | 164,979 | +0.16(+1.10%) |
Jun 23, 2009 | 15.35 | 15.51 | 14.94 | 15.01 | 194,674 | -0.30(-1.97%) |
Jun 22, 2009 | 15.63 | 15.63 | 15.13 | 15.32 | 125,816 | -0.44(-2.79%) |
Jun 19, 2009 | 15.96 | 16.13 | 15.70 | 15.75 | 154,414 | -0.04(-0.23%) |
Jun 18, 2009 | 15.71 | 16.06 | 15.64 | 15.79 | 120,913 | +0.07(+0.47%) |
Jun 17, 2009 | 15.71 | 15.95 | 15.64 | 15.72 | 176,973 | -0.02(-0.12%) |
Jun 16, 2009 | 15.88 | 16.10 | 15.57 | 15.74 | 224,841 | -0.06(-0.41%) |
Jun 15, 2009 | 15.90 | 15.90 | 15.59 | 15.80 | 110,906 | -0.20(-1.26%) |
Jun 12, 2009 | 15.77 | 16.07 | 15.74 | 16.00 | 92,730 | +0.19(+1.21%) |
Jun 11, 2009 | 15.85 | 16.07 | 15.73 | 15.81 | 101,900 | -0.05(-0.29%) |
Jun 10, 2009 | 15.91 | 16.01 | 15.56 | 15.85 | 132,985 | -0.03(-0.17%) |
Jun 09, 2009 | 16.15 | 16.23 | 15.82 | 15.88 | 66,236 | -0.13(-0.80%) |
Jun 08, 2009 | 16.23 | 16.54 | 15.69 | 16.01 | 120,582 | -0.65(-3.90%) |
Jun 05, 2009 | 16.24 | 16.90 | 16.24 | 16.66 | 174,894 | +0.47(+2.88%) |
Jun 04, 2009 | 15.90 | 16.28 | 15.42 | 16.19 | 92,990 | +0.34(+2.13%) |
Jun 03, 2009 | 15.86 | 16.24 | 15.60 | 15.85 | 127,080 | -0.16(-0.97%) |
Jun 02, 2009 | 16.16 | 16.35 | 15.83 | 16.01 | 231,650 | -0.27(-1.68%) |
Jun 01, 2009 | 15.53 | 16.35 | 15.45 | 16.28 | 273,212 | +0.99(+6.46%) |
May 29, 2009 | 14.90 | 15.37 | 14.90 | 15.30 | 212,899 | +0.41(+2.76%) |
May 28, 2009 | 14.29 | 15.37 | 14.08 | 14.89 | 488,806 | +0.82(+5.85%) |
May 27, 2009 | 14.64 | 14.80 | 13.61 | 14.06 | 490,665 | -0.57(-3.88%) |
May 26, 2009 | 14.68 | 14.89 | 14.53 | 14.63 | 270,695 | -0.24(-1.60%) |
May 22, 2009 | 15.16 | 15.20 | 14.77 | 14.87 | 229,690 | -0.25(-1.63%) |
May 21, 2009 | 15.21 | 15.48 | 14.96 | 15.11 | 359,052 | -0.37(-2.36%) |
May 20, 2009 | 15.78 | 16.24 | 15.38 | 15.48 | 101,549 | -0.22(-1.40%) |
May 19, 2009 | 15.94 | 16.17 | 15.55 | 15.70 | 101,056 | -0.24(-1.49%) |
May 18, 2009 | 15.67 | 16.01 | 15.42 | 15.94 | 106,179 | +0.62(+4.06%) |
May 15, 2009 | 15.33 | 15.47 | 15.11 | 15.32 | 131,982 | +0.06(+0.42%) |
May 14, 2009 | 15.34 | 15.47 | 15.17 | 15.25 | 190,562 | +0.05(+0.36%) |
May 13, 2009 | 15.83 | 15.88 | 15.12 | 15.20 | 243,713 | -0.81(-5.08%) |
May 12, 2009 | 16.80 | 16.80 | 15.82 | 16.01 | 336,930 | +0.05(+0.29%) |
May 11, 2009 | 16.38 | 16.49 | 15.84 | 15.96 | 178,497 | -0.62(-3.75%) |
May 08, 2009 | 16.17 | 16.69 | 16.05 | 16.59 | 181,065 | +0.76(+4.79%) |
May 07, 2009 | 16.26 | 16.79 | 15.69 | 15.83 | 215,803 | -0.16(-0.97%) |
May 06, 2009 | 16.90 | 17.08 | 15.55 | 15.98 | 368,097 | -0.51(-3.10%) |
May 05, 2009 | 19.11 | 19.12 | 15.96 | 16.49 | 695,119 | -2.01(-10.87%) |
May 04, 2009 | 17.26 | 18.71 | 17.26 | 18.51 | 330,991 | +1.27(+7.37%) |
May 01, 2009 | 17.73 | 17.73 | 17.09 | 17.24 | 156,323 | -0.35(-1.98%) |
Apr 30, 2009 | 17.15 | 17.86 | 17.06 | 17.58 | 312,594 | +0.78(+4.62%) |
Apr 29, 2009 | 16.95 | 17.58 | 16.44 | 16.81 | 347,395 | -0.03(-0.16%) |
Apr 28, 2009 | 16.60 | 17.23 | 16.48 | 16.83 | 107,828 | +0.05(+0.27%) |
Apr 27, 2009 | 16.92 | 17.13 | 16.30 | 16.79 | 169,206 | -0.31(-1.82%) |
Apr 24, 2009 | 17.65 | 17.83 | 16.98 | 17.10 | 174,849 | -0.42(-2.40%) |
Apr 23, 2009 | 17.89 | 17.94 | 17.26 | 17.52 | 64,461 | -0.30(-1.69%) |
Apr 22, 2009 | 17.52 | 18.45 | 17.48 | 17.82 | 138,316 | +0.04(+0.21%) |
Apr 21, 2009 | 17.24 | 18.04 | 17.24 | 17.78 | 118,627 | +0.41(+2.37%) |
Apr 20, 2009 | 17.75 | 17.89 | 17.03 | 17.37 | 89,273 | -0.86(-4.71%) |
Apr 17, 2009 | 18.09 | 18.62 | 17.84 | 18.23 | 130,979 | +0.20(+1.12%) |
Apr 16, 2009 | 17.68 | 18.14 | 17.36 | 18.03 | 137,358 | +0.48(+2.76%) |
Apr 15, 2009 | 17.25 | 18.05 | 16.96 | 17.55 | 81,729 | +0.11(+0.63%) |
Apr 14, 2009 | 17.69 | 18.07 | 17.34 | 17.44 | 64,206 | -0.68(-3.74%) |
Apr 13, 2009 | 17.35 | 18.20 | 17.35 | 18.11 | 180,245 | +0.38(+2.17%) |
Apr 09, 2009 | 17.09 | 17.89 | 17.09 | 17.73 | 188,483 | +1.12(+6.77%) |
Apr 08, 2009 | 16.39 | 16.65 | 16.00 | 16.60 | 176,498 | +0.39(+2.43%) |
Apr 07, 2009 | 16.63 | 16.90 | 16.04 | 16.21 | 173,431 | -0.72(-4.27%) |
Apr 06, 2009 | 17.24 | 17.44 | 16.38 | 16.93 | 146,956 | -0.55(-3.14%) |
Apr 03, 2009 | 17.30 | 17.69 | 17.00 | 17.48 | 124,994 | +0.08(+0.47%) |
Apr 02, 2009 | 16.46 | 17.85 | 16.46 | 17.40 | 205,063 | +1.36(+8.49%) |