Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.31 | 13.31 | 13.04 | 13.04 | 414,836 | -0.10(-0.79%) |
Jun 29, 2009 | 13.24 | 13.34 | 13.05 | 13.15 | 231,290 | -0.10(-0.73%) |
Jun 26, 2009 | 13.12 | 13.40 | 12.99 | 13.24 | 600,023 | +0.08(+0.61%) |
Jun 25, 2009 | 13.19 | 13.20 | 13.10 | 13.16 | 444,987 | -0.09(-0.67%) |
Jun 24, 2009 | 13.24 | 13.54 | 13.13 | 13.25 | 205,335 | +0.00(+0.00%) |
Jun 23, 2009 | 13.49 | 13.57 | 13.24 | 13.25 | 325,865 | -0.18(-1.37%) |
Jun 22, 2009 | 13.70 | 13.70 | 13.38 | 13.44 | 413,424 | -0.30(-2.16%) |
Jun 19, 2009 | 13.45 | 13.81 | 13.45 | 13.73 | 607,664 | +0.29(+2.15%) |
Jun 18, 2009 | 13.33 | 13.48 | 13.24 | 13.45 | 343,871 | +0.14(+1.02%) |
Jun 17, 2009 | 13.47 | 13.69 | 13.27 | 13.31 | 285,581 | -0.19(-1.43%) |
Jun 16, 2009 | 13.77 | 13.89 | 13.44 | 13.50 | 293,372 | -0.14(-1.06%) |
Jun 15, 2009 | 13.77 | 13.99 | 13.58 | 13.65 | 298,035 | -0.39(-2.80%) |
Jun 12, 2009 | 13.99 | 14.44 | 13.74 | 14.04 | 794,840 | -0.35(-2.45%) |
Jun 11, 2009 | 14.30 | 14.76 | 14.30 | 14.39 | 503,408 | +0.19(+1.36%) |
Jun 10, 2009 | 14.52 | 14.52 | 14.04 | 14.20 | 305,669 | -0.18(-1.23%) |
Jun 09, 2009 | 14.29 | 14.56 | 14.06 | 14.38 | 281,159 | +0.18(+1.24%) |
Jun 08, 2009 | 14.15 | 14.42 | 14.14 | 14.20 | 316,785 | -0.10(-0.67%) |
Jun 05, 2009 | 15.03 | 15.05 | 14.21 | 14.30 | 499,202 | -0.68(-4.55%) |
Jun 04, 2009 | 15.03 | 15.20 | 14.68 | 14.98 | 265,277 | -0.02(-0.16%) |
Jun 03, 2009 | 14.70 | 15.10 | 14.70 | 15.00 | 450,800 | -0.04(-0.25%) |
Jun 02, 2009 | 14.36 | 15.12 | 14.36 | 15.04 | 1,391,254 | +0.68(+4.73%) |
Jun 01, 2009 | 14.44 | 15.12 | 14.22 | 14.36 | 1,225,285 | +0.13(+0.90%) |
May 29, 2009 | 14.17 | 14.26 | 13.84 | 14.23 | 442,891 | +0.13(+0.91%) |
May 28, 2009 | 13.96 | 14.22 | 13.60 | 14.10 | 460,062 | +0.27(+1.97%) |
May 27, 2009 | 14.17 | 14.35 | 13.79 | 13.83 | 543,152 | -0.46(-3.20%) |
May 26, 2009 | 13.49 | 14.30 | 13.37 | 14.29 | 566,828 | +0.75(+5.51%) |
May 22, 2009 | 13.75 | 13.76 | 13.27 | 13.54 | 362,995 | -0.19(-1.40%) |
May 21, 2009 | 13.78 | 13.93 | 13.52 | 13.73 | 459,815 | -0.22(-1.55%) |
May 20, 2009 | 13.93 | 14.23 | 13.81 | 13.95 | 673,008 | +0.14(+1.05%) |
May 19, 2009 | 13.96 | 14.18 | 13.73 | 13.81 | 706,148 | -0.24(-1.71%) |
May 18, 2009 | 13.77 | 14.08 | 13.69 | 14.05 | 488,646 | +0.37(+2.70%) |
May 15, 2009 | 13.73 | 14.10 | 13.52 | 13.68 | 562,205 | -0.06(-0.41%) |
May 14, 2009 | 13.77 | 14.07 | 13.68 | 13.73 | 1,073,865 | -0.02(-0.18%) |
May 13, 2009 | 13.24 | 13.87 | 13.12 | 13.76 | 1,210,752 | +0.37(+2.76%) |
May 12, 2009 | 12.87 | 13.48 | 12.60 | 13.39 | 882,614 | +0.75(+5.97%) |
May 11, 2009 | 12.59 | 12.73 | 12.29 | 12.64 | 513,511 | -0.18(-1.44%) |
May 08, 2009 | 12.44 | 12.83 | 12.20 | 12.82 | 1,091,438 | +0.56(+4.58%) |
May 07, 2009 | 12.18 | 12.38 | 11.98 | 12.26 | 1,316,061 | +0.22(+1.87%) |
May 06, 2009 | 11.82 | 12.15 | 11.82 | 12.03 | 2,508,555 | +0.27(+2.32%) |
May 05, 2009 | 12.11 | 12.15 | 11.50 | 11.76 | 1,075,717 | -0.24(-2.01%) |
May 04, 2009 | 11.67 | 12.03 | 11.09 | 12.00 | 1,571,762 | +0.34(+2.89%) |
May 01, 2009 | 11.77 | 12.07 | 11.62 | 11.66 | 1,468,562 | +0.02(+0.14%) |
Apr 30, 2009 | 12.04 | 12.23 | 11.64 | 11.65 | 1,845,467 | -0.29(-2.42%) |
Apr 29, 2009 | 12.07 | 12.64 | 11.82 | 11.94 | 1,356,533 | -0.02(-0.13%) |
Apr 28, 2009 | 12.84 | 12.84 | 11.76 | 11.95 | 1,893,039 | -1.71(-12.51%) |
Apr 27, 2009 | 13.64 | 13.78 | 13.32 | 13.66 | 1,150,691 | -0.23(-1.67%) |
Apr 24, 2009 | 14.21 | 14.27 | 13.78 | 13.89 | 655,912 | -0.25(-1.76%) |
Apr 23, 2009 | 14.10 | 14.28 | 13.61 | 14.14 | 461,755 | +0.07(+0.51%) |
Apr 22, 2009 | 14.28 | 14.62 | 14.02 | 14.07 | 552,764 | -0.26(-1.85%) |
Apr 21, 2009 | 13.74 | 14.34 | 13.74 | 14.34 | 433,591 | +0.48(+3.47%) |
Apr 20, 2009 | 14.30 | 14.40 | 13.81 | 13.85 | 627,285 | -0.80(-5.47%) |
Apr 17, 2009 | 14.55 | 14.89 | 14.44 | 14.66 | 619,355 | +0.13(+0.88%) |
Apr 16, 2009 | 14.84 | 14.93 | 14.42 | 14.53 | 828,776 | -0.24(-1.63%) |
Apr 15, 2009 | 14.42 | 14.91 | 14.42 | 14.77 | 444,550 | +0.33(+2.28%) |
Apr 14, 2009 | 14.36 | 14.72 | 14.04 | 14.44 | 549,134 | +0.07(+0.50%) |
Apr 13, 2009 | 14.07 | 14.42 | 13.88 | 14.37 | 341,143 | +0.22(+1.53%) |
Apr 09, 2009 | 13.76 | 14.31 | 13.73 | 14.15 | 575,995 | +0.68(+5.06%) |
Apr 08, 2009 | 13.14 | 13.49 | 13.04 | 13.47 | 522,763 | +0.34(+2.57%) |
Apr 07, 2009 | 13.49 | 13.49 | 13.13 | 13.13 | 424,581 | -0.35(-2.62%) |
Apr 06, 2009 | 13.53 | 13.59 | 13.41 | 13.49 | 628,438 | -0.16(-1.18%) |
Apr 03, 2009 | 13.54 | 13.72 | 13.27 | 13.65 | 1,227,129 | +0.05(+0.35%) |
Apr 02, 2009 | 13.34 | 14.07 | 13.04 | 13.60 | 814,234 | +0.55(+4.18%) |