Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.85 | 14.10 | 13.59 | 13.67 | 149,747 | -0.13(-0.96%) |
Jun 29, 2009 | 13.82 | 13.89 | 13.42 | 13.80 | 158,153 | -0.09(-0.63%) |
Jun 26, 2009 | 13.56 | 13.96 | 13.25 | 13.89 | 804,666 | +0.28(+2.04%) |
Jun 25, 2009 | 13.15 | 13.62 | 13.05 | 13.61 | 157,821 | +0.37(+2.76%) |
Jun 24, 2009 | 13.66 | 13.81 | 13.19 | 13.25 | 167,345 | -0.24(-1.77%) |
Jun 23, 2009 | 13.90 | 14.03 | 13.47 | 13.49 | 145,752 | -0.28(-2.06%) |
Jun 22, 2009 | 14.26 | 14.26 | 13.76 | 13.77 | 250,151 | -0.55(-3.87%) |
Jun 19, 2009 | 14.04 | 14.47 | 13.96 | 14.32 | 682,606 | +0.54(+3.88%) |
Jun 18, 2009 | 13.66 | 13.99 | 13.64 | 13.79 | 170,657 | +0.07(+0.50%) |
Jun 17, 2009 | 13.43 | 13.98 | 13.34 | 13.72 | 281,087 | +0.29(+2.16%) |
Jun 16, 2009 | 13.46 | 13.66 | 13.31 | 13.43 | 261,740 | +0.13(+0.99%) |
Jun 15, 2009 | 13.18 | 13.41 | 13.02 | 13.30 | 307,363 | +0.12(+0.91%) |
Jun 12, 2009 | 13.00 | 13.24 | 12.90 | 13.18 | 173,970 | +0.10(+0.77%) |
Jun 11, 2009 | 13.30 | 13.45 | 13.06 | 13.08 | 187,942 | -0.18(-1.33%) |
Jun 10, 2009 | 13.70 | 13.70 | 12.98 | 13.25 | 339,737 | -0.30(-2.23%) |
Jun 09, 2009 | 13.78 | 13.78 | 13.51 | 13.56 | 151,989 | -0.19(-1.37%) |
Jun 08, 2009 | 13.87 | 13.94 | 13.59 | 13.75 | 174,208 | +0.01(+0.05%) |
Jun 05, 2009 | 14.16 | 14.21 | 13.54 | 13.74 | 157,108 | -0.19(-1.36%) |
Jun 04, 2009 | 13.53 | 13.97 | 13.44 | 13.93 | 325,044 | +0.45(+3.32%) |
Jun 03, 2009 | 13.41 | 13.49 | 13.18 | 13.48 | 256,778 | -0.05(-0.37%) |
Jun 02, 2009 | 13.55 | 13.79 | 13.42 | 13.53 | 629,570 | -0.05(-0.37%) |
Jun 01, 2009 | 13.37 | 13.98 | 13.37 | 13.58 | 349,501 | -0.23(-1.69%) |
May 29, 2009 | 13.35 | 13.81 | 13.10 | 13.81 | 449,732 | +0.54(+4.08%) |
May 28, 2009 | 13.62 | 13.62 | 13.02 | 13.27 | 468,493 | -0.26(-1.95%) |
May 27, 2009 | 14.39 | 14.39 | 13.48 | 13.54 | 360,575 | -0.92(-6.36%) |
May 26, 2009 | 13.44 | 14.46 | 13.39 | 14.46 | 310,865 | +0.83(+6.10%) |
May 22, 2009 | 13.54 | 13.85 | 13.54 | 13.63 | 224,235 | +0.13(+0.98%) |
May 21, 2009 | 13.63 | 13.99 | 13.29 | 13.49 | 318,020 | -0.35(-2.55%) |
May 20, 2009 | 14.69 | 14.72 | 13.75 | 13.85 | 389,909 | -0.68(-4.68%) |
May 19, 2009 | 15.05 | 15.11 | 14.48 | 14.53 | 291,558 | -0.63(-4.15%) |
May 18, 2009 | 14.94 | 15.29 | 14.94 | 15.16 | 390,900 | +0.44(+3.00%) |
May 15, 2009 | 14.82 | 14.99 | 14.55 | 14.71 | 311,175 | -0.14(-0.93%) |
May 14, 2009 | 14.89 | 15.13 | 14.76 | 14.85 | 232,325 | +0.06(+0.43%) |
May 13, 2009 | 14.98 | 15.12 | 14.79 | 14.79 | 370,272 | -0.43(-2.81%) |
May 12, 2009 | 15.53 | 15.68 | 14.90 | 15.22 | 307,405 | -0.21(-1.35%) |
May 11, 2009 | 15.48 | 15.79 | 15.14 | 15.43 | 460,018 | -0.38(-2.43%) |
May 08, 2009 | 15.41 | 15.88 | 15.35 | 15.81 | 383,650 | +0.62(+4.06%) |
May 07, 2009 | 15.46 | 15.58 | 14.96 | 15.19 | 282,359 | -0.09(-0.58%) |
May 06, 2009 | 15.02 | 15.38 | 14.80 | 15.28 | 160,281 | +0.48(+3.28%) |
May 05, 2009 | 15.21 | 15.23 | 14.55 | 14.80 | 225,323 | -0.57(-3.69%) |
May 04, 2009 | 14.99 | 15.36 | 14.67 | 15.36 | 393,258 | +0.78(+5.35%) |
May 01, 2009 | 14.99 | 15.06 | 14.45 | 14.58 | 411,130 | -0.33(-2.20%) |
Apr 30, 2009 | 15.27 | 15.31 | 14.82 | 14.91 | 760,944 | -0.25(-1.62%) |
Apr 29, 2009 | 14.61 | 15.16 | 14.31 | 15.16 | 436,244 | +0.95(+6.69%) |
Apr 28, 2009 | 14.14 | 14.80 | 13.88 | 14.21 | 335,217 | +0.20(+1.44%) |
Apr 27, 2009 | 14.33 | 14.46 | 13.90 | 14.00 | 306,763 | -0.49(-3.39%) |
Apr 24, 2009 | 14.21 | 14.75 | 14.00 | 14.49 | 392,672 | +0.40(+2.81%) |
Apr 23, 2009 | 14.19 | 14.53 | 13.64 | 14.10 | 312,809 | -0.11(-0.80%) |
Apr 22, 2009 | 14.29 | 14.92 | 14.15 | 14.21 | 284,740 | -0.38(-2.59%) |
Apr 21, 2009 | 13.75 | 14.65 | 13.44 | 14.59 | 570,466 | +0.85(+6.19%) |
Apr 20, 2009 | 14.37 | 14.67 | 13.70 | 13.74 | 467,330 | -0.99(-6.71%) |
Apr 17, 2009 | 14.58 | 14.95 | 14.36 | 14.73 | 299,353 | +0.15(+1.04%) |
Apr 16, 2009 | 14.60 | 14.80 | 14.01 | 14.58 | 286,158 | +0.13(+0.87%) |
Apr 15, 2009 | 14.17 | 14.51 | 14.04 | 14.45 | 231,337 | +0.20(+1.37%) |
Apr 14, 2009 | 14.75 | 14.88 | 14.14 | 14.26 | 420,567 | -0.77(-5.15%) |
Apr 13, 2009 | 14.67 | 15.11 | 14.26 | 15.03 | 399,409 | +0.11(+0.76%) |
Apr 09, 2009 | 14.04 | 14.92 | 14.00 | 14.92 | 384,709 | +1.22(+8.92%) |
Apr 08, 2009 | 13.81 | 13.93 | 13.30 | 13.70 | 216,399 | -0.05(-0.37%) |
Apr 07, 2009 | 14.06 | 14.30 | 13.71 | 13.75 | 243,041 | -0.47(-3.32%) |
Apr 06, 2009 | 14.69 | 14.69 | 13.97 | 14.22 | 342,881 | -0.64(-4.32%) |
Apr 03, 2009 | 14.41 | 14.87 | 14.07 | 14.86 | 393,425 | +0.45(+3.15%) |
Apr 02, 2009 | 14.21 | 14.51 | 13.78 | 14.41 | 423,556 | +0.59(+4.24%) |