Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.57 | 18.72 | 18.26 | 18.35 | 198,478 | -0.15(-0.83%) |
Jun 29, 2009 | 17.88 | 18.70 | 17.65 | 18.51 | 484,563 | +0.63(+3.53%) |
Jun 26, 2009 | 17.58 | 17.88 | 17.39 | 17.88 | 444,240 | +0.23(+1.30%) |
Jun 25, 2009 | 17.39 | 17.66 | 17.35 | 17.65 | 124,508 | +0.46(+2.68%) |
Jun 24, 2009 | 17.11 | 17.40 | 17.01 | 17.19 | 156,775 | +0.20(+1.20%) |
Jun 23, 2009 | 17.39 | 17.47 | 16.88 | 16.98 | 207,959 | -0.36(-2.06%) |
Jun 22, 2009 | 17.58 | 17.59 | 17.11 | 17.34 | 191,510 | -0.49(-2.72%) |
Jun 19, 2009 | 17.93 | 18.16 | 17.65 | 17.82 | 309,355 | +0.13(+0.72%) |
Jun 18, 2009 | 17.78 | 17.79 | 17.47 | 17.70 | 72,802 | -0.17(-0.95%) |
Jun 17, 2009 | 17.74 | 18.14 | 17.47 | 17.87 | 120,785 | +0.09(+0.53%) |
Jun 16, 2009 | 18.68 | 18.75 | 17.56 | 17.77 | 184,224 | -0.78(-4.18%) |
Jun 15, 2009 | 18.65 | 18.85 | 18.12 | 18.55 | 327,433 | -0.39(-2.07%) |
Jun 12, 2009 | 18.34 | 18.94 | 18.06 | 18.94 | 313,981 | +0.49(+2.68%) |
Jun 11, 2009 | 18.59 | 18.81 | 18.40 | 18.45 | 278,140 | -0.01(-0.05%) |
Jun 10, 2009 | 18.68 | 18.80 | 18.08 | 18.45 | 245,913 | -0.03(-0.18%) |
Jun 09, 2009 | 18.65 | 18.72 | 18.37 | 18.49 | 285,881 | -0.10(-0.55%) |
Jun 08, 2009 | 18.29 | 18.84 | 18.21 | 18.59 | 224,198 | +0.10(+0.55%) |
Jun 05, 2009 | 18.48 | 18.76 | 18.39 | 18.49 | 306,048 | +0.13(+0.70%) |
Jun 04, 2009 | 18.05 | 18.45 | 17.85 | 18.36 | 281,757 | +0.40(+2.23%) |
Jun 03, 2009 | 17.64 | 17.99 | 17.47 | 17.96 | 348,490 | +0.23(+1.30%) |
Jun 02, 2009 | 17.79 | 18.13 | 17.64 | 17.73 | 457,306 | -0.20(-1.09%) |
Jun 01, 2009 | 17.55 | 18.10 | 17.45 | 17.93 | 359,618 | +0.45(+2.58%) |
May 29, 2009 | 17.26 | 17.47 | 17.04 | 17.47 | 278,880 | +0.33(+1.94%) |
May 28, 2009 | 17.29 | 17.36 | 16.65 | 17.14 | 265,045 | +0.06(+0.35%) |
May 27, 2009 | 17.61 | 17.65 | 17.04 | 17.08 | 371,929 | -0.59(-3.33%) |
May 26, 2009 | 17.02 | 17.85 | 16.90 | 17.67 | 377,022 | +0.47(+2.72%) |
May 22, 2009 | 17.81 | 17.83 | 17.17 | 17.20 | 185,592 | -0.54(-3.03%) |
May 21, 2009 | 17.92 | 18.18 | 17.47 | 17.74 | 218,601 | -0.59(-3.21%) |
May 20, 2009 | 19.09 | 19.27 | 18.24 | 18.33 | 278,419 | -0.57(-3.02%) |
May 19, 2009 | 18.58 | 19.29 | 18.48 | 18.90 | 301,390 | +0.43(+2.34%) |
May 18, 2009 | 18.12 | 18.51 | 17.96 | 18.47 | 289,523 | +0.59(+3.32%) |
May 15, 2009 | 17.34 | 18.17 | 17.29 | 17.87 | 485,868 | +0.47(+2.73%) |
May 14, 2009 | 17.46 | 17.78 | 17.12 | 17.40 | 414,968 | +0.04(+0.24%) |
May 13, 2009 | 17.41 | 17.47 | 16.87 | 17.35 | 574,499 | -0.31(-1.73%) |
May 12, 2009 | 18.48 | 18.48 | 17.24 | 17.66 | 636,838 | -0.75(-4.05%) |
May 11, 2009 | 18.47 | 18.62 | 17.97 | 18.41 | 421,022 | -0.39(-2.07%) |
May 08, 2009 | 18.30 | 18.84 | 17.94 | 18.80 | 469,060 | +0.87(+4.87%) |
May 07, 2009 | 18.71 | 18.85 | 17.64 | 17.92 | 280,235 | -0.53(-2.85%) |
May 06, 2009 | 19.12 | 19.12 | 18.06 | 18.45 | 375,126 | -0.47(-2.47%) |
May 05, 2009 | 19.06 | 19.33 | 18.48 | 18.91 | 408,219 | -0.20(-1.06%) |
May 04, 2009 | 18.92 | 19.12 | 18.81 | 19.12 | 252,379 | +0.47(+2.50%) |
May 01, 2009 | 18.81 | 18.89 | 18.40 | 18.65 | 315,328 | -0.22(-1.17%) |
Apr 30, 2009 | 19.37 | 19.71 | 18.86 | 18.87 | 397,153 | -0.37(-1.94%) |
Apr 29, 2009 | 19.53 | 19.60 | 18.67 | 19.25 | 871,371 | -0.06(-0.31%) |
Apr 28, 2009 | 18.86 | 19.75 | 18.63 | 19.30 | 424,796 | +0.19(+0.98%) |
Apr 27, 2009 | 18.57 | 19.44 | 18.57 | 19.12 | 457,862 | -0.01(-0.04%) |
Apr 24, 2009 | 18.19 | 19.44 | 18.03 | 19.13 | 378,128 | +1.04(+5.77%) |
Apr 23, 2009 | 18.02 | 18.30 | 17.63 | 18.08 | 377,434 | +0.12(+0.66%) |
Apr 22, 2009 | 17.12 | 18.45 | 17.12 | 17.97 | 530,348 | +0.52(+2.96%) |
Apr 21, 2009 | 16.70 | 17.57 | 16.67 | 17.45 | 522,268 | +0.69(+4.10%) |
Apr 20, 2009 | 17.81 | 17.81 | 16.75 | 16.76 | 260,522 | -1.21(-6.75%) |
Apr 17, 2009 | 18.02 | 18.14 | 17.83 | 17.97 | 290,884 | -0.04(-0.24%) |
Apr 16, 2009 | 17.82 | 18.13 | 17.49 | 18.02 | 340,817 | +0.36(+2.07%) |
Apr 15, 2009 | 17.17 | 17.80 | 17.07 | 17.65 | 329,937 | +0.39(+2.26%) |
Apr 14, 2009 | 17.54 | 17.95 | 17.13 | 17.26 | 346,407 | -0.56(-3.14%) |
Apr 13, 2009 | 18.17 | 18.31 | 17.32 | 17.82 | 218,048 | -0.63(-3.40%) |
Apr 09, 2009 | 17.40 | 18.56 | 17.35 | 18.45 | 496,796 | +1.48(+8.75%) |
Apr 08, 2009 | 16.76 | 17.03 | 16.29 | 16.96 | 402,427 | +0.32(+1.94%) |
Apr 07, 2009 | 17.21 | 17.32 | 16.32 | 16.64 | 595,727 | -0.89(-5.08%) |
Apr 06, 2009 | 18.00 | 18.00 | 17.24 | 17.53 | 380,142 | -0.73(-3.99%) |
Apr 03, 2009 | 17.88 | 18.30 | 17.62 | 18.26 | 301,761 | +0.36(+2.04%) |
Apr 02, 2009 | 17.23 | 18.47 | 17.17 | 17.90 | 332,993 | +1.13(+6.72%) |