Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.58 | 17.07 | 16.41 | 16.47 | 403,586 | +0.17(+1.06%) |
Jun 29, 2009 | 16.06 | 16.48 | 15.85 | 16.30 | 482,162 | +0.19(+1.17%) |
Jun 26, 2009 | 15.66 | 16.19 | 15.58 | 16.11 | 2,011,474 | +0.46(+2.92%) |
Jun 25, 2009 | 15.54 | 15.78 | 15.15 | 15.65 | 329,878 | +0.28(+1.84%) |
Jun 24, 2009 | 14.87 | 15.49 | 14.49 | 15.37 | 278,031 | +0.42(+2.84%) |
Jun 23, 2009 | 14.90 | 15.05 | 14.75 | 14.94 | 351,323 | +0.07(+0.48%) |
Jun 22, 2009 | 14.86 | 15.01 | 14.75 | 14.87 | 293,074 | -0.01(-0.05%) |
Jun 19, 2009 | 14.79 | 14.94 | 14.62 | 14.88 | 465,976 | +0.22(+1.50%) |
Jun 18, 2009 | 14.15 | 14.83 | 14.01 | 14.66 | 347,827 | +0.54(+3.85%) |
Jun 17, 2009 | 13.75 | 14.28 | 13.64 | 14.12 | 344,380 | +0.36(+2.63%) |
Jun 16, 2009 | 12.99 | 14.03 | 12.95 | 13.75 | 383,009 | +0.13(+0.92%) |
Jun 15, 2009 | 13.77 | 13.77 | 12.83 | 13.63 | 471,324 | -0.13(-0.92%) |
Jun 12, 2009 | 14.16 | 14.16 | 13.68 | 13.75 | 278,085 | -0.39(-2.78%) |
Jun 11, 2009 | 14.56 | 14.56 | 14.05 | 14.15 | 375,238 | -0.34(-2.34%) |
Jun 10, 2009 | 15.15 | 15.20 | 14.33 | 14.49 | 281,923 | -0.54(-3.61%) |
Jun 09, 2009 | 15.03 | 15.32 | 14.85 | 15.03 | 216,989 | -0.09(-0.57%) |
Jun 08, 2009 | 14.83 | 15.27 | 14.56 | 15.12 | 195,886 | +0.12(+0.79%) |
Jun 05, 2009 | 15.62 | 15.62 | 14.68 | 15.00 | 225,603 | -0.50(-3.20%) |
Jun 04, 2009 | 15.46 | 15.53 | 15.12 | 15.49 | 214,019 | -0.11(-0.71%) |
Jun 03, 2009 | 15.74 | 15.96 | 15.45 | 15.60 | 376,036 | +0.03(+0.20%) |
Jun 02, 2009 | 14.95 | 15.69 | 14.86 | 15.57 | 651,325 | +0.75(+5.04%) |
Jun 01, 2009 | 14.56 | 15.07 | 14.20 | 14.82 | 418,178 | +0.31(+2.17%) |
May 29, 2009 | 14.93 | 15.13 | 14.33 | 14.51 | 562,416 | -0.24(-1.60%) |
May 28, 2009 | 15.63 | 15.67 | 14.49 | 14.75 | 544,710 | -0.68(-4.44%) |
May 27, 2009 | 15.89 | 15.89 | 15.39 | 15.43 | 388,530 | -0.31(-2.00%) |
May 26, 2009 | 15.58 | 16.04 | 15.34 | 15.75 | 467,570 | +0.79(+5.26%) |
May 22, 2009 | 14.86 | 15.14 | 14.64 | 14.96 | 183,967 | +0.10(+0.69%) |
May 21, 2009 | 14.61 | 14.87 | 14.56 | 14.86 | 141,867 | -0.02(-0.11%) |
May 20, 2009 | 15.09 | 15.12 | 14.53 | 14.87 | 321,825 | -0.13(-0.84%) |
May 19, 2009 | 14.99 | 15.11 | 14.41 | 15.00 | 184,747 | +0.09(+0.58%) |
May 18, 2009 | 14.68 | 15.08 | 14.68 | 14.91 | 316,952 | +0.35(+2.43%) |
May 15, 2009 | 14.32 | 14.68 | 14.02 | 14.56 | 277,652 | +0.19(+1.31%) |
May 14, 2009 | 14.42 | 14.74 | 14.17 | 14.37 | 232,301 | -0.16(-1.08%) |
May 13, 2009 | 14.86 | 14.86 | 14.20 | 14.53 | 405,419 | -0.35(-2.38%) |
May 12, 2009 | 15.74 | 15.74 | 14.17 | 14.88 | 440,270 | -0.35(-2.27%) |
May 11, 2009 | 14.86 | 15.33 | 14.53 | 15.23 | 554,573 | +0.54(+3.70%) |
May 08, 2009 | 14.18 | 15.10 | 14.16 | 14.68 | 714,980 | +0.11(+0.76%) |
May 07, 2009 | 14.16 | 14.67 | 13.96 | 14.57 | 655,216 | +0.63(+4.51%) |
May 06, 2009 | 14.41 | 14.50 | 12.47 | 13.94 | 1,721,473 | +2.54(+22.29%) |
May 05, 2009 | 11.53 | 11.61 | 11.08 | 11.40 | 325,304 | -0.13(-1.09%) |
May 04, 2009 | 11.43 | 12.35 | 11.01 | 11.53 | 1,050,121 | -0.86(-6.93%) |
May 01, 2009 | 13.05 | 13.31 | 12.38 | 12.39 | 359,135 | -0.67(-5.12%) |
Apr 30, 2009 | 12.83 | 13.55 | 12.83 | 13.05 | 453,974 | +0.28(+2.16%) |
Apr 29, 2009 | 12.66 | 12.83 | 12.40 | 12.78 | 233,434 | +0.17(+1.37%) |
Apr 28, 2009 | 12.05 | 12.91 | 12.02 | 12.61 | 439,472 | +0.41(+3.35%) |
Apr 27, 2009 | 11.80 | 12.24 | 11.58 | 12.20 | 224,341 | +0.11(+0.91%) |
Apr 24, 2009 | 11.44 | 12.22 | 11.32 | 12.09 | 210,801 | +0.00(+0.00%) |
Apr 23, 2009 | 12.23 | 12.48 | 11.80 | 12.09 | 190,003 | +0.01(+0.07%) |
Apr 22, 2009 | 11.85 | 12.77 | 11.65 | 12.08 | 241,641 | -0.12(-0.97%) |
Apr 21, 2009 | 12.54 | 12.54 | 11.24 | 12.20 | 1,104,242 | -1.20(-8.93%) |
Apr 20, 2009 | 13.78 | 14.06 | 13.20 | 13.39 | 214,672 | -0.39(-2.80%) |
Apr 17, 2009 | 13.49 | 13.97 | 13.24 | 13.78 | 121,898 | +0.42(+3.18%) |
Apr 16, 2009 | 13.09 | 13.73 | 12.86 | 13.35 | 207,718 | +0.33(+2.54%) |
Apr 15, 2009 | 12.54 | 13.27 | 12.54 | 13.02 | 149,047 | +0.46(+3.63%) |
Apr 14, 2009 | 12.31 | 12.75 | 12.24 | 12.57 | 254,413 | +0.16(+1.27%) |
Apr 13, 2009 | 13.07 | 13.09 | 12.24 | 12.41 | 348,386 | -0.69(-5.29%) |
Apr 09, 2009 | 13.56 | 13.81 | 12.98 | 13.10 | 504,882 | -0.05(-0.36%) |
Apr 08, 2009 | 12.96 | 13.37 | 12.83 | 13.15 | 647,618 | +0.44(+3.47%) |
Apr 07, 2009 | 12.98 | 13.01 | 12.63 | 12.71 | 123,837 | -0.31(-2.36%) |
Apr 06, 2009 | 12.98 | 13.09 | 12.83 | 13.01 | 127,494 | -0.05(-0.36%) |
Apr 03, 2009 | 12.50 | 13.14 | 12.31 | 13.06 | 325,743 | -0.09(-0.66%) |
Apr 02, 2009 | 13.58 | 14.32 | 12.98 | 13.15 | 429,125 | -0.23(-1.71%) |