Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.48 | 14.60 | 14.19 | 14.46 | 589,780 | +0.00(+0.00%) |
Jun 29, 2009 | 14.15 | 14.61 | 13.94 | 14.46 | 318,797 | +0.28(+1.97%) |
Jun 26, 2009 | 13.89 | 14.24 | 13.80 | 14.18 | 1,133,329 | +0.25(+1.79%) |
Jun 25, 2009 | 13.91 | 14.01 | 13.50 | 13.93 | 268,960 | +0.38(+2.80%) |
Jun 24, 2009 | 13.46 | 14.02 | 13.21 | 13.55 | 378,475 | +0.24(+1.80%) |
Jun 23, 2009 | 13.24 | 13.62 | 13.03 | 13.31 | 512,279 | +0.23(+1.76%) |
Jun 22, 2009 | 13.17 | 13.42 | 12.26 | 13.08 | 945,897 | -0.09(-0.68%) |
Jun 19, 2009 | 14.12 | 14.12 | 13.17 | 13.17 | 732,556 | -0.69(-4.98%) |
Jun 18, 2009 | 14.00 | 14.01 | 13.58 | 13.86 | 259,938 | -0.12(-0.86%) |
Jun 17, 2009 | 13.76 | 14.12 | 13.36 | 13.98 | 712,770 | +0.24(+1.75%) |
Jun 16, 2009 | 14.24 | 14.47 | 13.70 | 13.74 | 475,089 | -0.54(-3.78%) |
Jun 15, 2009 | 14.54 | 14.54 | 13.99 | 14.28 | 559,490 | -0.32(-2.19%) |
Jun 12, 2009 | 15.23 | 15.23 | 14.50 | 14.60 | 407,752 | -0.60(-3.95%) |
Jun 11, 2009 | 15.15 | 15.75 | 15.15 | 15.20 | 379,514 | -0.46(-2.94%) |
Jun 10, 2009 | 16.29 | 16.35 | 15.23 | 15.66 | 312,673 | -0.58(-3.57%) |
Jun 09, 2009 | 16.33 | 16.83 | 16.24 | 16.24 | 395,487 | -0.07(-0.43%) |
Jun 08, 2009 | 16.22 | 16.44 | 15.85 | 16.31 | 495,736 | -0.10(-0.61%) |
Jun 05, 2009 | 16.09 | 16.58 | 15.88 | 16.41 | 404,102 | +0.36(+2.24%) |
Jun 04, 2009 | 15.78 | 16.14 | 15.60 | 16.05 | 358,821 | +0.31(+1.97%) |
Jun 03, 2009 | 15.75 | 15.76 | 15.35 | 15.74 | 311,272 | -0.09(-0.57%) |
Jun 02, 2009 | 15.02 | 16.00 | 14.78 | 15.83 | 569,216 | +0.82(+5.46%) |
Jun 01, 2009 | 14.76 | 15.11 | 14.62 | 15.01 | 516,345 | +0.51(+3.52%) |
May 29, 2009 | 14.09 | 14.50 | 13.80 | 14.50 | 555,539 | +0.50(+3.57%) |
May 28, 2009 | 13.99 | 14.17 | 13.60 | 14.00 | 694,792 | +0.07(+0.50%) |
May 27, 2009 | 14.20 | 14.55 | 13.92 | 13.93 | 353,108 | -0.40(-2.79%) |
May 26, 2009 | 13.47 | 14.41 | 13.38 | 14.33 | 361,310 | +0.78(+5.76%) |
May 22, 2009 | 13.73 | 13.82 | 13.51 | 13.55 | 338,713 | -0.14(-1.02%) |
May 21, 2009 | 13.92 | 14.25 | 13.43 | 13.69 | 463,705 | -0.41(-2.91%) |
May 20, 2009 | 14.52 | 14.90 | 13.99 | 14.10 | 484,890 | -0.46(-3.16%) |
May 19, 2009 | 14.60 | 14.74 | 14.14 | 14.56 | 675,196 | -0.31(-2.08%) |
May 18, 2009 | 14.53 | 14.92 | 14.44 | 14.87 | 314,913 | +0.44(+3.05%) |
May 15, 2009 | 14.74 | 14.86 | 14.20 | 14.43 | 428,345 | -0.34(-2.30%) |
May 14, 2009 | 14.44 | 15.01 | 14.38 | 14.77 | 556,079 | +0.32(+2.21%) |
May 13, 2009 | 15.12 | 15.12 | 14.33 | 14.45 | 644,102 | -0.68(-4.49%) |
May 12, 2009 | 15.17 | 15.32 | 14.83 | 15.13 | 611,390 | -0.06(-0.39%) |
May 11, 2009 | 15.30 | 15.76 | 15.02 | 15.19 | 749,011 | -0.51(-3.25%) |
May 08, 2009 | 17.00 | 17.17 | 15.41 | 15.70 | 1,048,512 | -0.52(-3.21%) |
May 07, 2009 | 16.55 | 16.70 | 15.92 | 16.22 | 523,143 | -0.24(-1.46%) |
May 06, 2009 | 17.04 | 17.09 | 16.00 | 16.46 | 601,002 | -0.54(-3.18%) |
May 05, 2009 | 17.78 | 18.12 | 16.56 | 17.00 | 607,146 | -0.65(-3.68%) |
May 04, 2009 | 17.54 | 17.92 | 17.29 | 17.65 | 958,993 | +0.54(+3.16%) |
May 01, 2009 | 15.96 | 17.71 | 15.96 | 17.11 | 1,238,600 | +1.21(+7.61%) |
Apr 30, 2009 | 15.95 | 16.18 | 15.80 | 15.90 | 1,048,070 | +0.13(+0.82%) |
Apr 29, 2009 | 14.96 | 15.80 | 14.88 | 15.77 | 455,063 | +0.88(+5.91%) |
Apr 28, 2009 | 14.58 | 15.15 | 14.44 | 14.89 | 556,457 | +0.24(+1.64%) |
Apr 27, 2009 | 14.79 | 15.02 | 14.14 | 14.65 | 691,457 | -0.24(-1.61%) |
Apr 24, 2009 | 14.22 | 15.06 | 14.05 | 14.89 | 391,648 | +0.80(+5.68%) |
Apr 23, 2009 | 14.05 | 14.20 | 13.87 | 14.09 | 297,434 | +0.03(+0.21%) |
Apr 22, 2009 | 14.11 | 14.43 | 14.00 | 14.06 | 369,736 | -0.15(-1.06%) |
Apr 21, 2009 | 13.88 | 14.30 | 13.71 | 14.21 | 343,268 | +0.31(+2.23%) |
Apr 20, 2009 | 14.72 | 14.72 | 13.78 | 13.90 | 311,997 | -0.93(-6.27%) |
Apr 17, 2009 | 14.62 | 14.92 | 14.33 | 14.83 | 397,088 | +0.26(+1.78%) |
Apr 16, 2009 | 14.19 | 14.72 | 13.85 | 14.57 | 488,819 | +0.57(+4.07%) |
Apr 15, 2009 | 13.72 | 14.15 | 13.68 | 14.00 | 284,805 | +0.28(+2.04%) |
Apr 14, 2009 | 14.38 | 14.46 | 13.59 | 13.72 | 387,855 | -0.71(-4.92%) |
Apr 13, 2009 | 14.48 | 14.58 | 14.08 | 14.43 | 331,429 | -0.08(-0.55%) |
Apr 09, 2009 | 14.04 | 14.94 | 13.85 | 14.51 | 416,699 | +0.73(+5.30%) |
Apr 08, 2009 | 13.49 | 13.79 | 13.37 | 13.78 | 191,048 | +0.36(+2.68%) |
Apr 07, 2009 | 13.94 | 14.12 | 13.41 | 13.42 | 250,069 | -0.63(-4.48%) |
Apr 06, 2009 | 14.06 | 14.21 | 13.37 | 14.05 | 358,214 | -0.17(-1.20%) |
Apr 03, 2009 | 14.21 | 14.38 | 13.63 | 14.22 | 405,594 | -0.07(-0.49%) |
Apr 02, 2009 | 14.32 | 14.71 | 14.10 | 14.29 | 609,355 | +0.32(+2.29%) |