Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.14 | 16.31 | 15.90 | 15.95 | 305,319 | +0.01(+0.04%) |
Jun 29, 2009 | 15.99 | 16.13 | 15.86 | 15.94 | 284,598 | -0.02(-0.13%) |
Jun 26, 2009 | 15.13 | 16.03 | 15.13 | 15.96 | 603,639 | +0.79(+5.18%) |
Jun 25, 2009 | 14.69 | 15.23 | 14.64 | 15.17 | 603,099 | +0.05(+0.35%) |
Jun 24, 2009 | 15.67 | 15.67 | 15.04 | 15.12 | 636,276 | -0.74(-4.67%) |
Jun 23, 2009 | 16.35 | 16.36 | 15.78 | 15.86 | 156,433 | -0.43(-2.62%) |
Jun 22, 2009 | 16.61 | 16.63 | 16.16 | 16.29 | 227,701 | -0.48(-2.86%) |
Jun 19, 2009 | 16.27 | 17.17 | 16.05 | 16.77 | 683,520 | +0.73(+4.53%) |
Jun 18, 2009 | 15.36 | 16.09 | 15.35 | 16.04 | 194,248 | +0.68(+4.43%) |
Jun 17, 2009 | 15.11 | 15.73 | 15.05 | 15.36 | 262,623 | +0.18(+1.19%) |
Jun 16, 2009 | 15.25 | 15.53 | 15.14 | 15.18 | 181,272 | -0.01(-0.04%) |
Jun 15, 2009 | 15.35 | 15.49 | 15.07 | 15.19 | 193,855 | -0.50(-3.19%) |
Jun 12, 2009 | 15.55 | 15.93 | 15.37 | 15.69 | 313,804 | -0.02(-0.13%) |
Jun 11, 2009 | 15.43 | 15.97 | 15.43 | 15.71 | 212,124 | +0.12(+0.77%) |
Jun 10, 2009 | 15.60 | 15.77 | 15.51 | 15.59 | 241,549 | +0.05(+0.34%) |
Jun 09, 2009 | 15.88 | 15.88 | 15.39 | 15.53 | 367,114 | -0.39(-2.43%) |
Jun 08, 2009 | 15.92 | 16.18 | 15.58 | 15.92 | 378,607 | -0.37(-2.29%) |
Jun 05, 2009 | 16.19 | 16.34 | 15.88 | 16.29 | 332,110 | +0.11(+0.70%) |
Jun 04, 2009 | 16.09 | 16.20 | 15.83 | 16.18 | 243,786 | +0.05(+0.33%) |
Jun 03, 2009 | 16.10 | 16.36 | 15.44 | 16.13 | 309,631 | -0.13(-0.81%) |
Jun 02, 2009 | 15.94 | 16.33 | 15.91 | 16.26 | 312,543 | +0.17(+1.07%) |
Jun 01, 2009 | 16.18 | 16.33 | 15.97 | 16.09 | 359,476 | +0.13(+0.79%) |
May 29, 2009 | 16.05 | 16.10 | 15.66 | 15.96 | 390,094 | +0.00(+0.00%) |
May 28, 2009 | 15.66 | 16.09 | 15.39 | 15.96 | 351,414 | +0.59(+3.86%) |
May 27, 2009 | 15.59 | 15.78 | 15.33 | 15.37 | 277,782 | -0.32(-2.04%) |
May 26, 2009 | 15.07 | 15.76 | 14.80 | 15.69 | 413,173 | +0.45(+2.98%) |
May 22, 2009 | 15.69 | 15.80 | 15.21 | 15.23 | 189,141 | -0.33(-2.10%) |
May 21, 2009 | 15.73 | 16.16 | 15.33 | 15.56 | 225,847 | -0.35(-2.18%) |
May 20, 2009 | 15.70 | 16.27 | 15.63 | 15.91 | 332,262 | +0.25(+1.62%) |
May 19, 2009 | 15.67 | 16.01 | 15.53 | 15.65 | 210,642 | -0.23(-1.43%) |
May 18, 2009 | 15.73 | 15.94 | 15.35 | 15.88 | 328,785 | +0.28(+1.79%) |
May 15, 2009 | 15.91 | 16.19 | 15.47 | 15.60 | 355,972 | -0.33(-2.09%) |
May 14, 2009 | 15.67 | 16.17 | 15.41 | 15.93 | 340,432 | +0.28(+1.79%) |
May 13, 2009 | 15.75 | 16.01 | 15.55 | 15.65 | 248,361 | -0.31(-1.96%) |
May 12, 2009 | 16.28 | 16.34 | 15.77 | 15.97 | 359,941 | -0.07(-0.46%) |
May 11, 2009 | 16.23 | 16.35 | 15.87 | 16.04 | 339,309 | -0.52(-3.14%) |
May 08, 2009 | 15.93 | 16.56 | 15.74 | 16.56 | 681,777 | +0.89(+5.70%) |
May 07, 2009 | 14.99 | 15.88 | 14.97 | 15.67 | 485,113 | +0.86(+5.81%) |
May 06, 2009 | 14.83 | 15.00 | 14.47 | 14.81 | 256,384 | +0.12(+0.82%) |
May 05, 2009 | 14.50 | 14.75 | 14.33 | 14.69 | 323,316 | +0.08(+0.55%) |
May 04, 2009 | 14.45 | 14.63 | 14.38 | 14.61 | 260,470 | +0.14(+0.97%) |
May 01, 2009 | 14.24 | 14.88 | 14.24 | 14.47 | 386,016 | +0.03(+0.23%) |
Apr 30, 2009 | 13.54 | 15.13 | 12.67 | 14.43 | 1,326,792 | +1.37(+10.52%) |
Apr 29, 2009 | 12.77 | 13.08 | 12.51 | 13.06 | 429,205 | +0.47(+3.71%) |
Apr 28, 2009 | 12.46 | 12.90 | 12.46 | 12.59 | 320,796 | +0.00(+0.00%) |
Apr 27, 2009 | 12.66 | 12.87 | 12.45 | 12.59 | 503,338 | -0.16(-1.25%) |
Apr 24, 2009 | 13.21 | 13.37 | 12.69 | 12.75 | 395,301 | -0.41(-3.14%) |
Apr 23, 2009 | 13.61 | 13.82 | 13.01 | 13.17 | 451,383 | -0.52(-3.80%) |
Apr 22, 2009 | 13.32 | 13.99 | 13.30 | 13.69 | 229,087 | +0.17(+1.23%) |
Apr 21, 2009 | 13.19 | 13.59 | 13.03 | 13.52 | 251,976 | +0.29(+2.17%) |
Apr 20, 2009 | 13.56 | 13.75 | 12.98 | 13.23 | 265,671 | -0.59(-4.29%) |
Apr 17, 2009 | 13.93 | 14.01 | 13.61 | 13.83 | 202,453 | -0.14(-1.00%) |
Apr 16, 2009 | 13.80 | 14.20 | 13.27 | 13.97 | 561,103 | +0.33(+2.45%) |
Apr 15, 2009 | 13.33 | 13.91 | 13.28 | 13.63 | 310,294 | +0.18(+1.34%) |
Apr 14, 2009 | 13.52 | 13.70 | 13.34 | 13.45 | 212,617 | -0.19(-1.37%) |
Apr 13, 2009 | 13.58 | 13.80 | 13.25 | 13.64 | 388,699 | -0.03(-0.20%) |
Apr 09, 2009 | 13.85 | 14.09 | 13.59 | 13.67 | 312,027 | +0.15(+1.14%) |
Apr 08, 2009 | 13.50 | 13.73 | 13.27 | 13.51 | 149,323 | +0.13(+1.00%) |
Apr 07, 2009 | 13.59 | 13.75 | 13.19 | 13.38 | 454,549 | -0.40(-2.90%) |
Apr 06, 2009 | 13.69 | 14.11 | 13.63 | 13.78 | 434,799 | -0.01(-0.10%) |
Apr 03, 2009 | 13.41 | 13.79 | 12.97 | 13.79 | 454,893 | +0.42(+3.14%) |
Apr 02, 2009 | 13.05 | 13.72 | 12.87 | 13.37 | 397,219 | +0.57(+4.49%) |