Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.54 | 15.77 | 15.54 | 15.62 | 215,726 | +0.05(+0.32%) |
Jun 29, 2009 | 15.29 | 15.66 | 15.29 | 15.57 | 187,202 | +0.20(+1.30%) |
Jun 26, 2009 | 15.53 | 15.59 | 15.32 | 15.37 | 579,553 | -0.21(-1.35%) |
Jun 25, 2009 | 15.54 | 15.58 | 15.37 | 15.58 | 171,848 | +0.40(+2.64%) |
Jun 24, 2009 | 15.30 | 15.47 | 15.08 | 15.18 | 280,437 | -0.04(-0.26%) |
Jun 23, 2009 | 15.48 | 15.67 | 15.19 | 15.22 | 179,073 | -0.20(-1.30%) |
Jun 22, 2009 | 16.03 | 16.03 | 15.42 | 15.42 | 253,774 | -0.66(-4.10%) |
Jun 19, 2009 | 16.31 | 16.44 | 16.05 | 16.08 | 218,402 | -0.07(-0.43%) |
Jun 18, 2009 | 16.21 | 16.50 | 16.10 | 16.15 | 178,561 | -0.12(-0.74%) |
Jun 17, 2009 | 15.95 | 16.41 | 15.95 | 16.27 | 149,978 | +0.38(+2.39%) |
Jun 16, 2009 | 16.32 | 16.48 | 15.89 | 15.89 | 190,843 | -0.44(-2.69%) |
Jun 15, 2009 | 16.66 | 16.75 | 16.10 | 16.33 | 286,814 | -0.60(-3.54%) |
Jun 12, 2009 | 16.46 | 16.94 | 16.39 | 16.93 | 164,704 | +0.32(+1.93%) |
Jun 11, 2009 | 16.30 | 16.77 | 16.29 | 16.61 | 243,525 | +0.24(+1.47%) |
Jun 10, 2009 | 17.12 | 17.12 | 16.05 | 16.37 | 440,536 | -0.18(-1.09%) |
Jun 09, 2009 | 16.85 | 16.93 | 16.55 | 16.55 | 194,977 | -0.27(-1.61%) |
Jun 08, 2009 | 16.78 | 17.00 | 16.67 | 16.82 | 118,487 | -0.12(-0.71%) |
Jun 05, 2009 | 17.06 | 17.18 | 16.87 | 16.94 | 135,633 | -0.10(-0.59%) |
Jun 04, 2009 | 17.14 | 17.15 | 16.73 | 17.04 | 174,469 | -0.02(-0.12%) |
Jun 03, 2009 | 16.86 | 17.06 | 16.76 | 17.06 | 183,245 | +0.15(+0.89%) |
Jun 02, 2009 | 16.55 | 17.03 | 16.50 | 16.91 | 312,916 | +0.04(+0.24%) |
Jun 01, 2009 | 16.81 | 17.17 | 16.67 | 16.87 | 327,465 | +0.07(+0.42%) |
May 29, 2009 | 16.74 | 16.84 | 16.58 | 16.80 | 203,243 | +0.06(+0.36%) |
May 28, 2009 | 16.88 | 17.02 | 16.50 | 16.74 | 226,925 | -0.10(-0.59%) |
May 27, 2009 | 17.05 | 17.13 | 16.76 | 16.84 | 262,440 | -0.16(-0.94%) |
May 26, 2009 | 16.46 | 17.02 | 16.46 | 17.00 | 370,297 | +0.60(+3.66%) |
May 22, 2009 | 16.53 | 16.83 | 16.34 | 16.40 | 135,085 | +0.00(+0.00%) |
May 21, 2009 | 16.68 | 16.71 | 16.15 | 16.40 | 198,730 | -0.25(-1.50%) |
May 20, 2009 | 17.02 | 17.18 | 16.62 | 16.65 | 234,751 | -0.20(-1.19%) |
May 19, 2009 | 16.90 | 17.05 | 16.66 | 16.85 | 325,695 | -0.03(-0.18%) |
May 18, 2009 | 16.47 | 16.88 | 16.42 | 16.88 | 393,398 | +0.56(+3.43%) |
May 15, 2009 | 15.89 | 16.42 | 15.57 | 16.32 | 353,930 | +0.63(+4.02%) |
May 14, 2009 | 15.64 | 16.00 | 15.50 | 15.69 | 216,412 | +0.07(+0.45%) |
May 13, 2009 | 15.93 | 16.03 | 15.60 | 15.62 | 324,945 | -0.52(-3.22%) |
May 12, 2009 | 16.21 | 16.21 | 15.91 | 16.14 | 411,844 | +0.31(+1.96%) |
May 11, 2009 | 15.60 | 16.00 | 15.53 | 15.83 | 239,988 | +0.05(+0.32%) |
May 08, 2009 | 15.90 | 16.14 | 15.60 | 15.78 | 223,011 | +0.08(+0.51%) |
May 07, 2009 | 16.55 | 16.62 | 15.57 | 15.70 | 362,949 | -0.72(-4.38%) |
May 06, 2009 | 16.76 | 16.84 | 16.13 | 16.42 | 243,487 | -0.20(-1.20%) |
May 05, 2009 | 16.75 | 16.84 | 16.36 | 16.62 | 356,604 | -0.18(-1.07%) |
May 04, 2009 | 16.63 | 17.53 | 16.48 | 16.80 | 517,010 | +0.35(+2.13%) |
May 01, 2009 | 16.56 | 16.65 | 16.32 | 16.45 | 407,139 | -0.05(-0.30%) |
Apr 30, 2009 | 17.16 | 17.16 | 16.50 | 16.50 | 556,355 | -0.55(-3.23%) |
Apr 29, 2009 | 17.35 | 17.37 | 16.93 | 17.05 | 616,102 | +0.05(+0.29%) |
Apr 28, 2009 | 16.00 | 17.76 | 15.46 | 17.00 | 1,760,114 | +1.90(+12.58%) |
Apr 27, 2009 | 15.47 | 15.60 | 15.08 | 15.10 | 464,490 | -0.43(-2.77%) |
Apr 24, 2009 | 15.52 | 15.79 | 15.38 | 15.53 | 296,565 | +0.12(+0.78%) |
Apr 23, 2009 | 15.43 | 15.51 | 15.05 | 15.41 | 325,432 | +0.04(+0.26%) |
Apr 22, 2009 | 15.41 | 15.69 | 15.32 | 15.37 | 301,795 | -0.20(-1.28%) |
Apr 21, 2009 | 15.14 | 15.64 | 15.08 | 15.57 | 290,759 | +0.35(+2.30%) |
Apr 20, 2009 | 15.31 | 15.38 | 15.01 | 15.22 | 252,172 | -0.21(-1.36%) |
Apr 17, 2009 | 15.57 | 15.63 | 15.32 | 15.43 | 288,344 | -0.09(-0.58%) |
Apr 16, 2009 | 15.32 | 15.69 | 15.18 | 15.52 | 256,091 | +0.30(+1.97%) |
Apr 15, 2009 | 15.05 | 15.24 | 14.73 | 15.22 | 233,145 | +0.14(+0.93%) |
Apr 14, 2009 | 15.28 | 15.28 | 14.93 | 15.08 | 317,666 | -0.48(-3.08%) |
Apr 13, 2009 | 15.12 | 15.64 | 14.96 | 15.56 | 285,855 | +0.29(+1.90%) |
Apr 09, 2009 | 15.00 | 15.27 | 14.85 | 15.27 | 332,221 | +0.46(+3.11%) |
Apr 08, 2009 | 14.28 | 14.81 | 14.24 | 14.81 | 295,063 | +0.54(+3.78%) |
Apr 07, 2009 | 14.46 | 14.73 | 14.18 | 14.27 | 199,834 | -0.37(-2.53%) |
Apr 06, 2009 | 14.74 | 14.82 | 14.39 | 14.64 | 178,524 | -0.26(-1.74%) |
Apr 03, 2009 | 14.81 | 14.99 | 14.66 | 14.90 | 143,046 | +0.13(+0.88%) |
Apr 02, 2009 | 14.94 | 15.25 | 14.69 | 14.77 | 312,515 | +0.05(+0.34%) |