Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.29 | 17.83 | 16.51 | 17.15 | 523,155 | -0.09(-0.52%) |
Jun 29, 2009 | 17.48 | 17.84 | 17.11 | 17.24 | 414,463 | +0.02(+0.12%) |
Jun 26, 2009 | 17.39 | 17.61 | 17.02 | 17.22 | 790,249 | -0.41(-2.33%) |
Jun 25, 2009 | 16.90 | 17.74 | 16.35 | 17.63 | 677,634 | +0.97(+5.82%) |
Jun 24, 2009 | 16.90 | 17.37 | 16.56 | 16.66 | 497,087 | -0.04(-0.24%) |
Jun 23, 2009 | 17.16 | 17.31 | 16.20 | 16.70 | 576,778 | -0.23(-1.36%) |
Jun 22, 2009 | 18.61 | 18.61 | 16.83 | 16.93 | 1,048,492 | -2.04(-10.75%) |
Jun 19, 2009 | 18.99 | 19.25 | 18.38 | 18.97 | 924,687 | +0.39(+2.10%) |
Jun 18, 2009 | 19.30 | 19.48 | 18.50 | 18.58 | 890,456 | -0.79(-4.08%) |
Jun 17, 2009 | 20.32 | 20.32 | 18.73 | 19.37 | 580,227 | -0.88(-4.35%) |
Jun 16, 2009 | 19.58 | 20.51 | 19.58 | 20.25 | 1,201,279 | +0.74(+3.79%) |
Jun 15, 2009 | 19.01 | 19.78 | 18.51 | 19.51 | 987,824 | -0.01(-0.05%) |
Jun 12, 2009 | 20.11 | 20.11 | 19.10 | 19.52 | 502,952 | -0.59(-2.93%) |
Jun 11, 2009 | 19.75 | 20.87 | 19.70 | 20.11 | 711,173 | +0.53(+2.71%) |
Jun 10, 2009 | 19.97 | 20.33 | 19.02 | 19.58 | 659,484 | +0.06(+0.31%) |
Jun 09, 2009 | 19.38 | 20.07 | 19.32 | 19.52 | 474,224 | +0.39(+2.04%) |
Jun 08, 2009 | 19.44 | 19.87 | 19.02 | 19.13 | 844,061 | -0.99(-4.92%) |
Jun 05, 2009 | 20.81 | 21.13 | 19.85 | 20.12 | 681,632 | -0.31(-1.52%) |
Jun 04, 2009 | 20.45 | 20.98 | 20.02 | 20.43 | 902,353 | +0.21(+1.04%) |
Jun 03, 2009 | 21.71 | 21.74 | 19.59 | 20.22 | 1,099,491 | -1.99(-8.96%) |
Jun 02, 2009 | 22.13 | 22.85 | 21.88 | 22.21 | 755,170 | -0.75(-3.27%) |
Jun 01, 2009 | 21.71 | 23.21 | 21.63 | 22.96 | 1,313,321 | +1.61(+7.54%) |
May 29, 2009 | 20.97 | 21.76 | 20.97 | 21.35 | 836,627 | +0.52(+2.50%) |
May 28, 2009 | 20.69 | 21.22 | 19.95 | 20.83 | 1,145,184 | -0.38(-1.79%) |
May 27, 2009 | 20.88 | 21.82 | 20.75 | 21.21 | 1,270,578 | +0.37(+1.78%) |
May 26, 2009 | 18.75 | 20.92 | 18.31 | 20.84 | 1,318,009 | +1.78(+9.34%) |
May 22, 2009 | 19.00 | 19.78 | 18.69 | 19.06 | 974,961 | +0.32(+1.71%) |
May 21, 2009 | 19.20 | 19.34 | 18.26 | 18.74 | 1,059,541 | -1.04(-5.26%) |
May 20, 2009 | 19.49 | 20.88 | 19.14 | 19.78 | 1,454,045 | +0.62(+3.24%) |
May 19, 2009 | 18.56 | 19.61 | 18.03 | 19.16 | 1,324,028 | +0.60(+3.23%) |
May 18, 2009 | 16.75 | 18.66 | 16.72 | 18.56 | 1,407,632 | +2.17(+13.24%) |
May 15, 2009 | 17.00 | 17.21 | 16.14 | 16.39 | 930,234 | -0.62(-3.64%) |
May 14, 2009 | 17.47 | 18.29 | 15.36 | 17.01 | 2,982,596 | -0.46(-2.63%) |
May 13, 2009 | 18.33 | 19.15 | 17.40 | 17.47 | 1,551,782 | -1.19(-6.38%) |
May 12, 2009 | 19.24 | 19.64 | 17.81 | 18.66 | 1,380,787 | +0.01(+0.05%) |
May 11, 2009 | 20.21 | 20.21 | 17.26 | 18.65 | 1,956,037 | -0.64(-3.32%) |
May 08, 2009 | 17.18 | 19.63 | 17.18 | 19.29 | 1,336,341 | +2.24(+13.14%) |
May 07, 2009 | 18.09 | 19.12 | 16.62 | 17.05 | 989,477 | -0.24(-1.39%) |
May 06, 2009 | 16.47 | 17.56 | 16.25 | 17.29 | 1,520,590 | +1.15(+7.13%) |
May 05, 2009 | 16.40 | 16.40 | 15.38 | 16.14 | 905,208 | -0.31(-1.88%) |
May 04, 2009 | 16.29 | 16.57 | 14.15 | 16.45 | 2,289,551 | +2.49(+17.84%) |
May 01, 2009 | 12.44 | 14.38 | 12.00 | 13.96 | 1,464,260 | +1.63(+13.22%) |
Apr 30, 2009 | 12.32 | 12.99 | 11.93 | 12.33 | 821,455 | +0.23(+1.90%) |
Apr 29, 2009 | 11.88 | 12.33 | 11.74 | 12.10 | 810,092 | +0.36(+3.07%) |
Apr 28, 2009 | 11.84 | 11.98 | 11.62 | 11.74 | 696,353 | -0.27(-2.25%) |
Apr 27, 2009 | 12.07 | 12.30 | 11.69 | 12.01 | 567,473 | -0.39(-3.15%) |
Apr 24, 2009 | 12.69 | 12.96 | 12.16 | 12.40 | 1,202,295 | -0.06(-0.48%) |
Apr 23, 2009 | 12.95 | 13.41 | 12.07 | 12.46 | 1,265,416 | -0.30(-2.35%) |
Apr 22, 2009 | 12.12 | 13.20 | 11.88 | 12.76 | 1,208,221 | +0.39(+3.15%) |
Apr 21, 2009 | 11.50 | 12.72 | 11.09 | 12.37 | 792,998 | +0.75(+6.45%) |
Apr 20, 2009 | 12.32 | 12.32 | 11.55 | 11.62 | 852,426 | -1.41(-10.82%) |
Apr 17, 2009 | 12.62 | 13.19 | 12.40 | 13.03 | 695,140 | +0.48(+3.82%) |
Apr 16, 2009 | 12.12 | 12.98 | 12.12 | 12.55 | 961,962 | +0.62(+5.20%) |
Apr 15, 2009 | 12.03 | 12.16 | 11.56 | 11.93 | 573,065 | -0.18(-1.49%) |
Apr 14, 2009 | 11.25 | 12.58 | 11.25 | 12.11 | 1,439,999 | +0.55(+4.76%) |
Apr 13, 2009 | 12.05 | 12.05 | 11.21 | 11.56 | 1,042,586 | -0.74(-6.02%) |
Apr 09, 2009 | 11.52 | 12.33 | 11.48 | 12.30 | 1,231,418 | +1.03(+9.14%) |
Apr 08, 2009 | 10.77 | 11.44 | 10.44 | 11.27 | 553,574 | +0.56(+5.23%) |
Apr 07, 2009 | 11.14 | 11.14 | 10.42 | 10.71 | 525,700 | -0.71(-6.22%) |
Apr 06, 2009 | 11.53 | 11.69 | 10.90 | 11.42 | 533,725 | -0.36(-3.06%) |
Apr 03, 2009 | 11.05 | 11.84 | 11.01 | 11.78 | 1,091,408 | +0.80(+7.29%) |
Apr 02, 2009 | 9.760 | 11.41 | 9.720 | 10.98 | 2,321,307 | +1.58(+16.81%) |