Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.65 | 17.70 | 16.96 | 17.00 | 78,425 | -0.73(-4.13%) |
Jun 29, 2009 | 18.09 | 18.09 | 17.65 | 17.73 | 47,630 | -0.44(-2.43%) |
Jun 26, 2009 | 16.58 | 18.35 | 16.58 | 18.17 | 500,739 | +1.48(+8.86%) |
Jun 25, 2009 | 16.60 | 16.74 | 16.30 | 16.69 | 32,235 | +0.32(+1.97%) |
Jun 24, 2009 | 16.75 | 16.75 | 16.35 | 16.37 | 25,395 | -0.19(-1.13%) |
Jun 23, 2009 | 16.52 | 16.92 | 16.37 | 16.56 | 20,509 | +0.10(+0.63%) |
Jun 22, 2009 | 16.50 | 16.86 | 16.45 | 16.45 | 24,578 | -0.11(-0.69%) |
Jun 19, 2009 | 16.70 | 16.97 | 16.45 | 16.57 | 68,856 | +0.04(+0.25%) |
Jun 18, 2009 | 16.42 | 16.79 | 16.28 | 16.53 | 28,080 | +0.01(+0.03%) |
Jun 17, 2009 | 16.22 | 16.86 | 16.22 | 16.52 | 36,580 | +0.25(+1.56%) |
Jun 16, 2009 | 16.66 | 16.66 | 15.80 | 16.27 | 41,318 | -0.19(-1.17%) |
Jun 15, 2009 | 16.45 | 16.84 | 16.23 | 16.46 | 32,354 | -0.16(-0.94%) |
Jun 12, 2009 | 16.66 | 16.80 | 16.48 | 16.61 | 17,502 | -0.23(-1.36%) |
Jun 11, 2009 | 16.13 | 16.87 | 16.13 | 16.84 | 22,805 | +0.77(+4.78%) |
Jun 10, 2009 | 16.64 | 16.64 | 15.84 | 16.07 | 31,509 | -0.49(-2.95%) |
Jun 09, 2009 | 16.76 | 16.76 | 16.56 | 16.56 | 25,678 | -0.16(-0.96%) |
Jun 08, 2009 | 16.51 | 16.87 | 16.32 | 16.72 | 16,872 | +0.04(+0.25%) |
Jun 05, 2009 | 16.87 | 16.87 | 16.23 | 16.68 | 6,163 | -0.04(-0.25%) |
Jun 04, 2009 | 16.08 | 16.77 | 15.89 | 16.72 | 28,429 | +0.69(+4.27%) |
Jun 03, 2009 | 16.53 | 16.78 | 15.64 | 16.04 | 45,793 | -0.58(-3.47%) |
Jun 02, 2009 | 16.63 | 16.78 | 16.27 | 16.61 | 29,245 | +0.00(+0.00%) |
Jun 01, 2009 | 16.40 | 16.69 | 15.99 | 16.61 | 41,341 | +0.43(+2.63%) |
May 29, 2009 | 15.98 | 16.20 | 15.63 | 16.19 | 59,942 | +0.30(+1.90%) |
May 28, 2009 | 16.27 | 16.27 | 15.71 | 15.89 | 32,591 | -0.21(-1.29%) |
May 27, 2009 | 16.66 | 16.66 | 16.09 | 16.09 | 14,266 | -0.52(-3.13%) |
May 26, 2009 | 15.80 | 16.68 | 15.58 | 16.61 | 23,785 | +0.72(+4.51%) |
May 22, 2009 | 16.30 | 16.66 | 15.83 | 15.90 | 12,508 | -0.36(-2.20%) |
May 21, 2009 | 16.67 | 16.73 | 16.20 | 16.26 | 28,128 | -0.55(-3.28%) |
May 20, 2009 | 16.60 | 17.11 | 16.60 | 16.81 | 39,567 | +0.30(+1.79%) |
May 19, 2009 | 16.73 | 16.73 | 15.84 | 16.51 | 15,019 | -0.42(-2.45%) |
May 18, 2009 | 16.20 | 17.08 | 16.13 | 16.93 | 12,745 | +0.88(+5.47%) |
May 15, 2009 | 16.42 | 16.42 | 15.65 | 16.05 | 21,217 | -0.39(-2.40%) |
May 14, 2009 | 16.03 | 16.45 | 15.65 | 16.44 | 24,779 | +0.53(+3.36%) |
May 13, 2009 | 16.31 | 16.31 | 15.68 | 15.91 | 27,036 | -0.69(-4.13%) |
May 12, 2009 | 16.24 | 16.59 | 16.23 | 16.59 | 8,705 | +0.39(+2.44%) |
May 11, 2009 | 16.21 | 16.61 | 15.87 | 16.20 | 24,359 | -0.36(-2.19%) |
May 08, 2009 | 16.16 | 16.98 | 16.00 | 16.56 | 25,985 | +0.58(+3.64%) |
May 07, 2009 | 16.61 | 16.67 | 15.88 | 15.98 | 24,925 | -0.50(-3.06%) |
May 06, 2009 | 17.04 | 17.20 | 16.22 | 16.48 | 32,092 | -0.44(-2.61%) |
May 05, 2009 | 17.59 | 17.59 | 16.26 | 16.93 | 20,012 | -0.77(-4.34%) |
May 04, 2009 | 17.36 | 17.70 | 17.28 | 17.69 | 22,003 | +0.28(+1.61%) |
May 01, 2009 | 16.75 | 17.65 | 16.75 | 17.41 | 23,169 | -0.10(-0.56%) |
Apr 30, 2009 | 17.58 | 17.78 | 17.14 | 17.51 | 34,115 | -0.02(-0.09%) |
Apr 29, 2009 | 17.13 | 17.53 | 16.74 | 17.53 | 25,732 | +0.35(+2.06%) |
Apr 28, 2009 | 16.44 | 17.26 | 16.06 | 17.17 | 32,333 | +0.53(+3.21%) |
Apr 27, 2009 | 16.60 | 17.05 | 16.45 | 16.64 | 27,668 | -0.31(-1.84%) |
Apr 24, 2009 | 16.26 | 17.13 | 16.26 | 16.95 | 21,934 | +0.74(+4.58%) |
Apr 23, 2009 | 16.79 | 16.86 | 16.21 | 16.21 | 14,291 | -0.62(-3.67%) |
Apr 22, 2009 | 16.90 | 17.13 | 16.66 | 16.83 | 18,197 | -0.30(-1.76%) |
Apr 21, 2009 | 15.46 | 17.13 | 15.46 | 17.13 | 35,130 | +1.66(+10.70%) |
Apr 20, 2009 | 16.83 | 16.83 | 15.45 | 15.47 | 22,198 | -1.75(-10.16%) |
Apr 17, 2009 | 17.23 | 17.23 | 16.77 | 17.22 | 19,151 | +0.09(+0.51%) |
Apr 16, 2009 | 16.47 | 17.37 | 16.47 | 17.13 | 13,996 | +0.20(+1.16%) |
Apr 15, 2009 | 16.83 | 16.94 | 16.45 | 16.94 | 7,409 | +0.35(+2.13%) |
Apr 14, 2009 | 16.88 | 17.08 | 16.35 | 16.58 | 19,351 | -0.55(-3.21%) |
Apr 13, 2009 | 16.80 | 17.13 | 16.76 | 17.13 | 11,756 | +0.00(+0.00%) |
Apr 09, 2009 | 17.03 | 17.39 | 16.95 | 17.13 | 29,336 | +0.32(+1.88%) |
Apr 08, 2009 | 16.71 | 16.82 | 16.39 | 16.82 | 9,314 | +0.50(+3.09%) |
Apr 07, 2009 | 17.13 | 17.22 | 16.22 | 16.31 | 14,255 | -0.15(-0.91%) |
Apr 06, 2009 | 16.62 | 17.36 | 16.33 | 16.46 | 17,294 | -0.93(-5.34%) |
Apr 03, 2009 | 17.39 | 17.39 | 17.13 | 17.39 | 11,329 | +0.00(+0.00%) |
Apr 02, 2009 | 16.80 | 17.54 | 16.44 | 17.39 | 46,309 | +0.89(+5.38%) |