Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.92 | 16.93 | 16.73 | 16.87 | 316,287 | -0.05(-0.30%) |
Jun 29, 2009 | 16.76 | 16.94 | 16.64 | 16.92 | 405,364 | +0.35(+2.08%) |
Jun 26, 2009 | 16.98 | 16.98 | 16.38 | 16.58 | 487,248 | -0.24(-1.41%) |
Jun 25, 2009 | 16.62 | 16.87 | 16.61 | 16.82 | 360,065 | +0.17(+0.99%) |
Jun 24, 2009 | 16.09 | 16.99 | 15.96 | 16.65 | 529,621 | +0.66(+4.14%) |
Jun 23, 2009 | 16.53 | 16.53 | 15.68 | 15.99 | 447,689 | -0.35(-2.16%) |
Jun 22, 2009 | 17.51 | 17.51 | 16.32 | 16.34 | 442,682 | -0.42(-2.49%) |
Jun 19, 2009 | 16.21 | 16.96 | 16.05 | 16.76 | 510,885 | +0.58(+3.60%) |
Jun 18, 2009 | 16.07 | 16.47 | 16.01 | 16.17 | 771,816 | +0.02(+0.13%) |
Jun 17, 2009 | 16.18 | 16.23 | 15.74 | 16.15 | 470,228 | +0.08(+0.49%) |
Jun 16, 2009 | 16.74 | 16.85 | 15.94 | 16.07 | 546,367 | -0.66(-3.95%) |
Jun 15, 2009 | 16.79 | 17.09 | 16.63 | 16.74 | 500,906 | -0.45(-2.64%) |
Jun 12, 2009 | 17.00 | 17.30 | 16.91 | 17.19 | 429,445 | -0.07(-0.42%) |
Jun 11, 2009 | 17.03 | 17.46 | 16.87 | 17.26 | 723,424 | +0.17(+1.01%) |
Jun 10, 2009 | 16.46 | 17.42 | 16.09 | 17.09 | 1,144,241 | +0.81(+5.00%) |
Jun 09, 2009 | 16.33 | 16.47 | 16.14 | 16.28 | 658,894 | +0.25(+1.57%) |
Jun 08, 2009 | 15.75 | 16.21 | 15.69 | 16.02 | 745,152 | -0.02(-0.13%) |
Jun 05, 2009 | 16.36 | 16.36 | 15.92 | 16.05 | 547,065 | -0.18(-1.11%) |
Jun 04, 2009 | 16.52 | 16.52 | 16.05 | 16.23 | 608,840 | -0.09(-0.53%) |
Jun 03, 2009 | 16.94 | 17.05 | 16.13 | 16.31 | 842,708 | -0.53(-3.16%) |
Jun 02, 2009 | 16.49 | 16.89 | 16.35 | 16.84 | 820,846 | +0.27(+1.65%) |
Jun 01, 2009 | 17.33 | 17.33 | 16.52 | 16.57 | 1,184,456 | +0.09(+0.57%) |
May 29, 2009 | 16.77 | 17.49 | 16.36 | 16.48 | 2,156,925 | -0.01(-0.04%) |
May 28, 2009 | 17.55 | 17.71 | 16.04 | 16.48 | 2,377,508 | -1.85(-10.09%) |
May 27, 2009 | 18.10 | 18.44 | 17.99 | 18.33 | 555,108 | +0.03(+0.16%) |
May 26, 2009 | 17.92 | 18.68 | 17.81 | 18.30 | 473,022 | +0.30(+1.64%) |
May 22, 2009 | 17.97 | 18.08 | 17.53 | 18.01 | 189,489 | +0.38(+2.16%) |
May 21, 2009 | 17.68 | 17.99 | 17.40 | 17.63 | 503,936 | +0.00(+0.00%) |
May 20, 2009 | 17.99 | 18.15 | 17.48 | 17.63 | 742,372 | -0.37(-2.04%) |
May 19, 2009 | 17.68 | 18.20 | 17.48 | 18.00 | 1,151,295 | +0.44(+2.50%) |
May 18, 2009 | 16.84 | 17.60 | 16.73 | 17.56 | 501,763 | +0.86(+5.13%) |
May 15, 2009 | 16.82 | 17.11 | 16.61 | 16.70 | 1,000,870 | -0.30(-1.78%) |
May 14, 2009 | 16.60 | 17.17 | 16.35 | 17.00 | 335,617 | +0.44(+2.65%) |
May 13, 2009 | 17.17 | 17.22 | 16.30 | 16.56 | 742,709 | -0.90(-5.15%) |
May 12, 2009 | 17.23 | 17.63 | 17.23 | 17.46 | 461,092 | -0.13(-0.74%) |
May 11, 2009 | 16.73 | 17.64 | 16.69 | 17.59 | 677,016 | +0.38(+2.22%) |
May 08, 2009 | 18.30 | 18.30 | 17.17 | 17.21 | 890,849 | -0.39(-2.21%) |
May 07, 2009 | 17.45 | 17.72 | 17.21 | 17.60 | 1,116,517 | +0.39(+2.26%) |
May 06, 2009 | 18.24 | 18.29 | 17.10 | 17.21 | 978,638 | -0.40(-2.25%) |
May 05, 2009 | 17.27 | 19.01 | 17.09 | 17.61 | 3,036,462 | +0.38(+2.21%) |
May 04, 2009 | 17.00 | 17.42 | 16.77 | 17.23 | 1,273,203 | +0.21(+1.23%) |
May 01, 2009 | 16.22 | 17.34 | 16.15 | 17.02 | 1,308,817 | +0.90(+5.58%) |
Apr 30, 2009 | 15.79 | 16.22 | 15.69 | 16.12 | 817,206 | +0.35(+2.24%) |
Apr 29, 2009 | 15.88 | 15.92 | 15.59 | 15.76 | 690,768 | +0.40(+2.62%) |
Apr 28, 2009 | 15.66 | 15.81 | 15.25 | 15.36 | 650,766 | -0.38(-2.42%) |
Apr 27, 2009 | 15.83 | 16.05 | 15.64 | 15.74 | 499,912 | -0.19(-1.17%) |
Apr 24, 2009 | 15.81 | 15.97 | 15.65 | 15.93 | 1,050,795 | +0.19(+1.19%) |
Apr 23, 2009 | 15.61 | 15.76 | 15.26 | 15.74 | 864,096 | +0.14(+0.92%) |
Apr 22, 2009 | 14.89 | 15.81 | 14.76 | 15.60 | 933,398 | +0.71(+4.78%) |
Apr 21, 2009 | 15.07 | 15.13 | 14.39 | 14.89 | 914,252 | -0.17(-1.10%) |
Apr 20, 2009 | 15.30 | 15.47 | 14.26 | 15.05 | 1,065,741 | -0.24(-1.60%) |
Apr 17, 2009 | 15.97 | 15.97 | 15.09 | 15.30 | 1,443,247 | -0.86(-5.30%) |
Apr 16, 2009 | 15.98 | 16.22 | 15.75 | 16.15 | 964,381 | +0.31(+1.95%) |
Apr 15, 2009 | 15.71 | 15.99 | 15.49 | 15.84 | 997,105 | +0.01(+0.05%) |
Apr 14, 2009 | 15.38 | 15.95 | 15.38 | 15.84 | 870,506 | +0.14(+0.92%) |
Apr 13, 2009 | 15.28 | 15.73 | 15.04 | 15.69 | 703,189 | +0.37(+2.39%) |
Apr 09, 2009 | 15.20 | 15.48 | 15.09 | 15.33 | 514,193 | +0.32(+2.16%) |
Apr 08, 2009 | 14.97 | 15.35 | 14.81 | 15.00 | 1,397,184 | -0.03(-0.19%) |
Apr 07, 2009 | 14.53 | 15.13 | 14.53 | 15.03 | 1,010,920 | +0.16(+1.06%) |
Apr 06, 2009 | 14.67 | 14.92 | 14.53 | 14.87 | 1,203,428 | +0.14(+0.93%) |
Apr 03, 2009 | 14.17 | 14.88 | 14.05 | 14.74 | 767,184 | +0.68(+4.86%) |
Apr 02, 2009 | 13.86 | 14.50 | 13.69 | 14.05 | 1,311,308 | +0.30(+2.20%) |