Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.18 | 17.20 | 17.08 | 17.15 | 4,213 | +0.05(+0.29%) |
Jun 29, 2009 | 16.85 | 17.18 | 16.85 | 17.10 | 800 | +0.13(+0.77%) |
Jun 26, 2009 | 16.82 | 17.00 | 16.82 | 16.97 | 9,644 | +0.10(+0.59%) |
Jun 25, 2009 | 16.78 | 16.87 | 16.78 | 16.87 | 6,179 | +0.57(+3.49%) |
Jun 24, 2009 | 16.41 | 16.55 | 16.30 | 16.30 | 16,475 | -0.08(-0.48%) |
Jun 23, 2009 | 16.43 | 16.43 | 16.23 | 16.38 | 5,519 | -0.12(-0.73%) |
Jun 22, 2009 | 16.85 | 16.85 | 16.49 | 16.50 | 17,952 | -0.47(-2.77%) |
Jun 19, 2009 | 16.98 | 17.06 | 16.88 | 16.97 | 6,650 | +0.13(+0.75%) |
Jun 18, 2009 | 16.78 | 16.88 | 16.77 | 16.84 | 11,065 | -0.06(-0.33%) |
Jun 17, 2009 | 16.66 | 16.93 | 16.61 | 16.90 | 7,273 | +0.29(+1.77%) |
Jun 16, 2009 | 16.83 | 16.85 | 16.47 | 16.61 | 5,307 | -0.17(-1.04%) |
Jun 15, 2009 | 16.98 | 16.98 | 16.70 | 16.78 | 7,576 | -0.31(-1.81%) |
Jun 12, 2009 | 17.10 | 17.12 | 16.82 | 17.09 | 14,993 | -0.16(-0.93%) |
Jun 11, 2009 | 17.47 | 17.50 | 17.23 | 17.25 | 5,228 | -0.17(-0.98%) |
Jun 10, 2009 | 17.82 | 17.82 | 17.25 | 17.42 | 5,094 | -0.23(-1.30%) |
Jun 09, 2009 | 17.58 | 17.68 | 17.51 | 17.65 | 7,719 | +0.09(+0.53%) |
Jun 08, 2009 | 17.41 | 17.64 | 17.34 | 17.56 | 4,577 | +0.05(+0.26%) |
Jun 05, 2009 | 17.66 | 17.67 | 17.29 | 17.51 | 5,455 | +0.04(+0.23%) |
Jun 04, 2009 | 17.59 | 17.59 | 17.24 | 17.47 | 38,990 | -0.00(-0.02%) |
Jun 03, 2009 | 17.70 | 17.74 | 17.47 | 17.47 | 8,246 | -0.38(-2.13%) |
Jun 02, 2009 | 17.53 | 17.87 | 17.53 | 17.85 | 9,968 | +0.22(+1.24%) |
Jun 01, 2009 | 17.34 | 17.72 | 17.21 | 17.63 | 15,681 | +0.77(+4.59%) |
May 29, 2009 | 16.79 | 16.98 | 16.76 | 16.86 | 16,685 | +0.18(+1.10%) |
May 28, 2009 | 16.95 | 17.02 | 16.42 | 16.68 | 15,519 | -0.29(-1.73%) |
May 27, 2009 | 17.08 | 17.37 | 16.97 | 16.97 | 25,961 | -0.17(-0.99%) |
May 26, 2009 | 16.75 | 17.14 | 16.75 | 17.14 | 9,723 | +0.62(+3.75%) |
May 22, 2009 | 16.23 | 16.52 | 16.23 | 16.52 | 7,545 | +0.06(+0.36%) |
May 21, 2009 | 16.42 | 16.58 | 16.35 | 16.46 | 9,978 | -0.38(-2.26%) |
May 20, 2009 | 17.03 | 17.22 | 16.70 | 16.84 | 9,143 | -0.03(-0.18%) |
May 19, 2009 | 16.77 | 17.03 | 16.62 | 16.87 | 11,313 | +0.11(+0.66%) |
May 18, 2009 | 16.30 | 16.76 | 16.30 | 16.76 | 73,515 | +0.58(+3.58%) |
May 15, 2009 | 16.14 | 16.46 | 16.10 | 16.18 | 8,644 | -0.18(-1.10%) |
May 14, 2009 | 16.14 | 16.36 | 16.11 | 16.36 | 8,921 | +0.42(+2.63%) |
May 13, 2009 | 16.35 | 16.35 | 15.92 | 15.94 | 43,878 | -0.58(-3.51%) |
May 12, 2009 | 17.00 | 17.06 | 16.31 | 16.52 | 55,261 | -0.29(-1.73%) |
May 11, 2009 | 16.60 | 17.01 | 16.60 | 16.81 | 15,523 | -0.17(-0.98%) |
May 08, 2009 | 17.13 | 17.27 | 16.72 | 16.98 | 9,607 | -0.04(-0.26%) |
May 07, 2009 | 17.83 | 17.83 | 16.93 | 17.02 | 15,259 | -0.39(-2.24%) |
May 06, 2009 | 17.83 | 17.83 | 17.20 | 17.41 | 24,477 | -0.15(-0.85%) |
May 05, 2009 | 17.68 | 17.68 | 17.40 | 17.56 | 5,453 | +0.05(+0.29%) |
May 04, 2009 | 17.28 | 17.51 | 17.14 | 17.51 | 9,594 | +0.60(+3.55%) |
May 01, 2009 | 16.96 | 17.12 | 16.89 | 16.91 | 19,855 | -0.18(-1.05%) |
Apr 30, 2009 | 17.30 | 17.47 | 17.09 | 17.09 | 13,584 | +0.10(+0.59%) |
Apr 29, 2009 | 17.05 | 17.32 | 16.97 | 16.99 | 90,048 | +0.01(+0.06%) |
Apr 28, 2009 | 17.16 | 17.55 | 16.68 | 16.98 | 168,550 | +0.13(+0.77%) |
Apr 27, 2009 | 17.22 | 17.22 | 16.70 | 16.85 | 165,750 | -0.25(-1.46%) |
Apr 24, 2009 | 17.39 | 17.39 | 16.93 | 17.10 | 57,643 | +0.38(+2.25%) |
Apr 23, 2009 | 17.65 | 17.65 | 16.63 | 16.72 | 6,966 | -0.55(-3.17%) |
Apr 22, 2009 | 16.57 | 17.48 | 16.57 | 17.27 | 192,487 | +0.61(+3.66%) |
Apr 21, 2009 | 16.21 | 16.81 | 16.21 | 16.66 | 5,651 | +0.30(+1.83%) |
Apr 20, 2009 | 16.62 | 16.62 | 16.27 | 16.36 | 6,284 | -0.60(-3.51%) |
Apr 17, 2009 | 17.19 | 17.19 | 16.64 | 16.96 | 6,253 | +0.27(+1.61%) |
Apr 16, 2009 | 16.20 | 16.69 | 16.13 | 16.69 | 2,069 | +0.67(+4.17%) |
Apr 15, 2009 | 16.09 | 16.09 | 15.89 | 16.02 | 2,000 | -0.09(-0.58%) |
Apr 14, 2009 | 16.03 | 16.17 | 16.03 | 16.11 | 5,708 | -0.27(-1.62%) |
Apr 13, 2009 | 16.17 | 16.38 | 16.17 | 16.38 | 6,973 | +0.07(+0.43%) |
Apr 09, 2009 | 15.97 | 16.34 | 15.94 | 16.31 | 4,680 | +0.72(+4.65%) |
Apr 08, 2009 | 15.23 | 15.59 | 15.23 | 15.59 | 2,237 | +0.51(+3.36%) |
Apr 07, 2009 | 15.32 | 15.32 | 15.08 | 15.08 | 4,622 | -0.51(-3.27%) |
Apr 06, 2009 | 15.74 | 15.74 | 15.56 | 15.59 | 5,904 | -0.26(-1.64%) |
Apr 03, 2009 | 15.72 | 15.86 | 15.68 | 15.85 | 3,874 | +0.13(+0.83%) |
Apr 02, 2009 | 15.79 | 15.94 | 15.72 | 15.72 | 8,936 | +0.75(+5.03%) |