Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.55 | 13.72 | 13.42 | 13.59 | 288,151 | +0.07(+0.52%) |
Jun 29, 2009 | 13.65 | 13.69 | 13.35 | 13.52 | 182,176 | +0.08(+0.60%) |
Jun 26, 2009 | 13.83 | 13.83 | 13.32 | 13.44 | 852,597 | -0.42(-3.03%) |
Jun 25, 2009 | 13.88 | 14.02 | 13.76 | 13.86 | 234,019 | -0.14(-1.00%) |
Jun 24, 2009 | 14.15 | 14.37 | 13.97 | 14.00 | 140,324 | -0.09(-0.64%) |
Jun 23, 2009 | 14.53 | 14.61 | 13.96 | 14.09 | 135,027 | -0.24(-1.67%) |
Jun 22, 2009 | 14.46 | 14.50 | 14.06 | 14.33 | 254,118 | -0.17(-1.17%) |
Jun 19, 2009 | 14.32 | 14.59 | 13.92 | 14.50 | 284,914 | +0.38(+2.69%) |
Jun 18, 2009 | 14.31 | 14.33 | 13.89 | 14.12 | 226,601 | -0.10(-0.70%) |
Jun 17, 2009 | 13.85 | 14.43 | 13.85 | 14.22 | 158,603 | +0.37(+2.67%) |
Jun 16, 2009 | 14.16 | 14.22 | 13.22 | 13.85 | 199,793 | -0.12(-0.86%) |
Jun 15, 2009 | 14.36 | 14.52 | 13.81 | 13.97 | 161,463 | -0.58(-3.99%) |
Jun 12, 2009 | 14.44 | 14.60 | 14.22 | 14.55 | 128,415 | +0.06(+0.41%) |
Jun 11, 2009 | 14.55 | 14.79 | 14.35 | 14.49 | 121,034 | -0.12(-0.82%) |
Jun 10, 2009 | 14.85 | 14.85 | 14.40 | 14.61 | 138,171 | -0.18(-1.22%) |
Jun 09, 2009 | 15.07 | 15.07 | 14.51 | 14.79 | 156,599 | -0.18(-1.20%) |
Jun 08, 2009 | 14.83 | 15.02 | 14.76 | 14.97 | 155,081 | -0.21(-1.38%) |
Jun 05, 2009 | 15.22 | 15.42 | 15.03 | 15.18 | 163,464 | -0.07(-0.46%) |
Jun 04, 2009 | 15.40 | 15.40 | 14.99 | 15.25 | 165,734 | -0.12(-0.78%) |
Jun 03, 2009 | 15.19 | 15.38 | 15.07 | 15.37 | 205,580 | +0.11(+0.72%) |
Jun 02, 2009 | 15.07 | 15.40 | 14.84 | 15.26 | 253,337 | +0.18(+1.19%) |
Jun 01, 2009 | 14.80 | 15.25 | 14.63 | 15.08 | 310,349 | +0.38(+2.59%) |
May 29, 2009 | 13.37 | 15.00 | 13.15 | 14.70 | 3,318,197 | +1.40(+10.53%) |
May 28, 2009 | 13.55 | 13.69 | 13.16 | 13.30 | 161,537 | -0.23(-1.70%) |
May 27, 2009 | 13.54 | 13.84 | 13.39 | 13.53 | 157,149 | -0.09(-0.66%) |
May 26, 2009 | 12.80 | 13.62 | 12.80 | 13.62 | 267,069 | +0.76(+5.91%) |
May 22, 2009 | 12.81 | 12.95 | 12.59 | 12.86 | 135,479 | +0.08(+0.63%) |
May 21, 2009 | 12.84 | 13.10 | 12.53 | 12.78 | 302,604 | -0.22(-1.69%) |
May 20, 2009 | 13.82 | 13.82 | 12.84 | 13.00 | 318,150 | -0.77(-5.59%) |
May 19, 2009 | 13.99 | 14.07 | 13.66 | 13.77 | 129,363 | -0.23(-1.64%) |
May 18, 2009 | 13.67 | 14.00 | 13.45 | 14.00 | 185,323 | +0.59(+4.40%) |
May 17, 2009 | 13.15 | 14.17 | 13.04 | 13.41 | 169,488 | -0.15(-1.11%) |
May 15, 2009 | 13.15 | 14.17 | 13.04 | 13.56 | 600,729 | +1.53(+12.72%) |
May 14, 2009 | 12.13 | 12.32 | 11.76 | 12.03 | 124,265 | -0.01(-0.08%) |
May 13, 2009 | 12.35 | 12.60 | 12.00 | 12.04 | 78,500 | -0.38(-3.06%) |
May 12, 2009 | 12.71 | 12.71 | 12.35 | 12.42 | 90,846 | -0.19(-1.51%) |
May 11, 2009 | 12.45 | 12.75 | 12.30 | 12.61 | 198,547 | +0.05(+0.40%) |
May 08, 2009 | 12.70 | 12.79 | 12.29 | 12.56 | 80,065 | +0.06(+0.48%) |
May 07, 2009 | 12.90 | 12.90 | 12.34 | 12.50 | 118,842 | -0.23(-1.81%) |
May 06, 2009 | 13.28 | 13.34 | 12.50 | 12.73 | 138,914 | -0.39(-2.97%) |
May 05, 2009 | 13.10 | 13.24 | 12.91 | 13.12 | 185,737 | +0.02(+0.15%) |
May 04, 2009 | 13.15 | 13.25 | 13.08 | 13.10 | 158,950 | -0.27(-2.02%) |
May 01, 2009 | 13.86 | 13.92 | 12.85 | 13.37 | 387,572 | -0.54(-3.88%) |
Apr 30, 2009 | 13.83 | 14.15 | 13.80 | 13.91 | 227,504 | +0.18(+1.31%) |
Apr 29, 2009 | 13.60 | 14.05 | 13.58 | 13.73 | 267,407 | +0.19(+1.40%) |
Apr 28, 2009 | 11.94 | 14.20 | 11.94 | 13.54 | 397,217 | +1.46(+12.09%) |
Apr 27, 2009 | 11.79 | 12.32 | 11.79 | 12.08 | 215,977 | -0.07(-0.58%) |
Apr 24, 2009 | 12.24 | 12.34 | 11.92 | 12.15 | 139,293 | +0.07(+0.58%) |
Apr 23, 2009 | 12.52 | 12.55 | 12.00 | 12.08 | 179,596 | -0.44(-3.51%) |
Apr 22, 2009 | 12.30 | 12.73 | 12.11 | 12.52 | 185,898 | +0.16(+1.29%) |
Apr 21, 2009 | 12.00 | 12.40 | 12.00 | 12.36 | 163,310 | +0.35(+2.91%) |
Apr 20, 2009 | 11.65 | 12.49 | 11.61 | 12.01 | 169,345 | +0.08(+0.67%) |
Apr 17, 2009 | 11.66 | 12.01 | 11.57 | 11.93 | 139,821 | +0.22(+1.88%) |
Apr 16, 2009 | 11.54 | 11.91 | 11.45 | 11.71 | 220,035 | +0.27(+2.36%) |
Apr 15, 2009 | 11.13 | 11.52 | 11.12 | 11.44 | 168,448 | +0.30(+2.69%) |
Apr 14, 2009 | 11.61 | 11.79 | 11.10 | 11.14 | 243,680 | -0.66(-5.59%) |
Apr 13, 2009 | 12.01 | 12.12 | 11.66 | 11.80 | 138,852 | -0.30(-2.48%) |
Apr 09, 2009 | 12.07 | 12.32 | 11.61 | 12.10 | 154,439 | +0.34(+2.89%) |
Apr 08, 2009 | 11.94 | 11.94 | 11.51 | 11.76 | 131,177 | -0.18(-1.51%) |
Apr 07, 2009 | 12.59 | 12.60 | 11.94 | 11.94 | 154,506 | -0.76(-5.98%) |
Apr 06, 2009 | 12.90 | 13.31 | 12.63 | 12.70 | 148,011 | -0.29(-2.23%) |
Apr 03, 2009 | 13.08 | 13.40 | 12.75 | 12.99 | 132,587 | -0.09(-0.69%) |
Apr 02, 2009 | 12.60 | 13.60 | 12.50 | 13.08 | 170,605 | +0.59(+4.72%) |