Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.87 | 14.87 | 14.52 | 14.65 | 2,176 | -0.15(-1.01%) |
Jun 29, 2009 | 14.50 | 14.82 | 14.50 | 14.80 | 7,329 | +0.15(+1.02%) |
Jun 26, 2009 | 14.69 | 14.73 | 14.59 | 14.65 | 591 | +0.12(+0.81%) |
Jun 25, 2009 | 14.41 | 14.53 | 14.41 | 14.53 | 750 | +0.22(+1.55%) |
Jun 24, 2009 | 14.65 | 14.65 | 14.25 | 14.31 | 6,719 | +0.08(+0.56%) |
Jun 23, 2009 | 14.34 | 14.36 | 14.07 | 14.23 | 3,215 | -0.01(-0.07%) |
Jun 22, 2009 | 14.14 | 14.24 | 14.06 | 14.24 | 3,605 | -0.32(-2.20%) |
Jun 19, 2009 | 14.51 | 15.10 | 14.51 | 14.56 | 44,500 | +0.16(+1.11%) |
Jun 18, 2009 | 14.32 | 14.62 | 14.28 | 14.40 | 25,453 | +0.01(+0.07%) |
Jun 17, 2009 | 14.34 | 14.40 | 14.34 | 14.39 | 14,700 | -0.30(-2.04%) |
Jun 16, 2009 | 14.91 | 14.92 | 14.57 | 14.69 | 11,311 | -0.05(-0.34%) |
Jun 15, 2009 | 15.00 | 15.00 | 14.68 | 14.74 | 18,837 | -0.52(-3.43%) |
Jun 12, 2009 | 15.31 | 15.37 | 15.24 | 15.26 | 2,330 | -0.16(-1.04%) |
Jun 11, 2009 | 15.21 | 15.62 | 15.21 | 15.42 | 6,736 | +0.31(+2.08%) |
Jun 10, 2009 | 15.44 | 15.44 | 15.11 | 15.11 | 3,146 | -0.12(-0.79%) |
Jun 09, 2009 | 15.07 | 15.29 | 15.01 | 15.23 | 4,941 | +0.28(+1.87%) |
Jun 08, 2009 | 15.05 | 15.07 | 14.83 | 14.95 | 4,269 | -0.06(-0.42%) |
Jun 05, 2009 | 15.40 | 15.40 | 14.93 | 15.01 | 27,273 | -0.21(-1.36%) |
Jun 04, 2009 | 15.05 | 15.28 | 15.01 | 15.22 | 8,141 | +0.27(+1.77%) |
Jun 03, 2009 | 15.35 | 15.35 | 14.88 | 14.95 | 16,624 | -0.55(-3.55%) |
Jun 02, 2009 | 15.45 | 15.54 | 15.45 | 15.51 | 1,265 | +0.26(+1.67%) |
Jun 01, 2009 | 15.40 | 15.47 | 15.25 | 15.25 | 11,889 | +0.19(+1.26%) |
May 29, 2009 | 14.98 | 15.06 | 14.87 | 15.06 | 9,541 | +0.50(+3.43%) |
May 28, 2009 | 14.42 | 14.74 | 14.42 | 14.56 | 63,827 | -0.05(-0.37%) |
May 27, 2009 | 14.69 | 14.72 | 14.61 | 14.61 | 1,040 | +0.14(+1.00%) |
May 26, 2009 | 14.11 | 14.63 | 14.11 | 14.47 | 4,515 | +0.16(+1.12%) |
May 22, 2009 | 14.44 | 14.44 | 14.29 | 14.31 | 2,903 | +0.13(+0.92%) |
May 21, 2009 | 14.16 | 14.24 | 13.99 | 14.18 | 7,836 | -0.09(-0.64%) |
May 20, 2009 | 14.42 | 14.49 | 14.25 | 14.27 | 3,020 | +0.08(+0.58%) |
May 19, 2009 | 14.01 | 14.20 | 14.01 | 14.19 | 7,078 | +0.29(+2.09%) |
May 18, 2009 | 13.84 | 13.94 | 13.84 | 13.90 | 1,895 | +0.38(+2.82%) |
May 15, 2009 | 13.75 | 13.76 | 13.42 | 13.52 | 8,707 | -0.12(-0.88%) |
May 14, 2009 | 13.40 | 13.79 | 12.83 | 13.64 | 9,277 | +0.26(+1.93%) |
May 13, 2009 | 13.54 | 13.54 | 13.38 | 13.38 | 3,442 | -0.45(-3.27%) |
May 12, 2009 | 14.02 | 14.02 | 13.74 | 13.83 | 5,778 | -0.12(-0.86%) |
May 11, 2009 | 13.78 | 13.95 | 13.78 | 13.95 | 4,220 | -0.29(-2.03%) |
May 08, 2009 | 13.90 | 14.24 | 13.79 | 14.24 | 10,858 | +0.71(+5.26%) |
May 07, 2009 | 14.00 | 14.00 | 13.53 | 13.53 | 5,143 | +0.07(+0.52%) |
May 06, 2009 | 13.65 | 13.91 | 13.46 | 13.46 | 4,169 | +0.02(+0.18%) |
May 05, 2009 | 13.62 | 13.62 | 13.42 | 13.44 | 2,469 | -0.12(-0.85%) |
May 04, 2009 | 13.03 | 13.62 | 13.03 | 13.55 | 4,129 | +0.36(+2.75%) |
May 01, 2009 | 13.12 | 13.21 | 13.12 | 13.19 | 840 | +0.27(+2.07%) |
Apr 30, 2009 | 12.93 | 13.07 | 12.89 | 12.92 | 3,276 | +0.06(+0.47%) |
Apr 29, 2009 | 12.81 | 12.96 | 12.81 | 12.86 | 8,000 | +0.43(+3.46%) |
Apr 28, 2009 | 12.33 | 12.52 | 12.33 | 12.43 | 4,145 | -0.10(-0.80%) |
Apr 27, 2009 | 12.52 | 12.72 | 12.50 | 12.53 | 8,555 | -0.27(-2.12%) |
Apr 24, 2009 | 12.72 | 12.81 | 12.66 | 12.80 | 5,501 | +0.23(+1.84%) |
Apr 23, 2009 | 12.43 | 12.59 | 12.43 | 12.57 | 5,010 | +0.31(+2.53%) |
Apr 22, 2009 | 12.18 | 12.45 | 12.18 | 12.26 | 5,210 | -0.12(-0.97%) |
Apr 21, 2009 | 12.05 | 12.39 | 12.05 | 12.38 | 6,630 | +0.25(+2.06%) |
Apr 20, 2009 | 12.14 | 12.19 | 12.05 | 12.13 | 8,328 | -0.48(-3.81%) |
Apr 17, 2009 | 12.59 | 12.69 | 12.59 | 12.61 | 5,618 | -0.07(-0.55%) |
Apr 16, 2009 | 12.79 | 12.79 | 12.62 | 12.68 | 4,904 | +0.01(+0.08%) |
Apr 15, 2009 | 11.82 | 12.67 | 11.82 | 12.67 | 5,175 | +0.27(+2.18%) |
Apr 14, 2009 | 12.60 | 12.62 | 12.40 | 12.40 | 3,938 | -0.38(-2.97%) |
Apr 13, 2009 | 12.37 | 12.78 | 12.37 | 12.78 | 1,354 | +0.44(+3.60%) |
Apr 09, 2009 | 12.43 | 12.43 | 12.29 | 12.34 | 1,595 | +0.26(+2.13%) |
Apr 08, 2009 | 12.06 | 12.25 | 12.01 | 12.08 | 7,706 | -0.02(-0.18%) |
Apr 07, 2009 | 12.08 | 12.12 | 11.95 | 12.10 | 4,485 | -0.25(-2.02%) |
Apr 06, 2009 | 12.33 | 12.35 | 12.16 | 12.35 | 2,836 | -0.06(-0.46%) |
Apr 03, 2009 | 12.30 | 12.49 | 12.30 | 12.41 | 5,359 | -0.13(-1.06%) |
Apr 02, 2009 | 12.33 | 12.62 | 12.33 | 12.54 | 4,336 | +0.50(+4.15%) |