Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.07 | 16.10 | 15.84 | 15.88 | 339,735 | -0.23(-1.40%) |
Jun 29, 2009 | 16.00 | 16.18 | 15.46 | 16.11 | 301,718 | +0.13(+0.79%) |
Jun 26, 2009 | 15.72 | 16.05 | 15.36 | 15.98 | 936,533 | +0.15(+0.98%) |
Jun 25, 2009 | 15.29 | 15.83 | 14.95 | 15.83 | 418,956 | +0.70(+4.65%) |
Jun 24, 2009 | 15.16 | 15.29 | 14.95 | 15.13 | 318,214 | +0.11(+0.70%) |
Jun 23, 2009 | 15.27 | 15.39 | 15.01 | 15.02 | 297,301 | -0.13(-0.84%) |
Jun 22, 2009 | 15.43 | 15.50 | 15.15 | 15.15 | 396,852 | -0.41(-2.62%) |
Jun 19, 2009 | 15.22 | 15.64 | 15.10 | 15.55 | 620,297 | +0.47(+3.12%) |
Jun 18, 2009 | 14.78 | 15.13 | 14.65 | 15.08 | 356,817 | +0.24(+1.61%) |
Jun 17, 2009 | 14.67 | 14.98 | 14.51 | 14.84 | 365,110 | +0.23(+1.54%) |
Jun 16, 2009 | 14.59 | 14.71 | 14.54 | 14.62 | 474,998 | +0.08(+0.53%) |
Jun 15, 2009 | 14.20 | 14.58 | 13.85 | 14.54 | 937,363 | +0.23(+1.57%) |
Jun 12, 2009 | 14.03 | 14.45 | 14.01 | 14.32 | 478,628 | +0.18(+1.29%) |
Jun 11, 2009 | 13.30 | 14.21 | 13.11 | 14.13 | 1,124,739 | +0.90(+6.81%) |
Jun 10, 2009 | 13.33 | 13.34 | 13.04 | 13.23 | 256,124 | -0.06(-0.42%) |
Jun 09, 2009 | 13.46 | 13.49 | 13.25 | 13.29 | 205,356 | -0.16(-1.20%) |
Jun 08, 2009 | 13.44 | 13.59 | 13.32 | 13.45 | 402,464 | -0.16(-1.19%) |
Jun 05, 2009 | 13.70 | 13.73 | 13.50 | 13.61 | 422,264 | -0.06(-0.46%) |
Jun 04, 2009 | 13.73 | 13.73 | 13.48 | 13.68 | 498,094 | -0.06(-0.41%) |
Jun 03, 2009 | 13.54 | 13.75 | 13.48 | 13.73 | 671,830 | +0.06(+0.46%) |
Jun 02, 2009 | 13.58 | 13.73 | 13.48 | 13.67 | 446,395 | +0.08(+0.57%) |
Jun 01, 2009 | 13.65 | 13.76 | 13.37 | 13.59 | 405,978 | +0.15(+1.10%) |
May 29, 2009 | 13.58 | 13.68 | 13.25 | 13.44 | 511,396 | +0.03(+0.21%) |
May 28, 2009 | 13.70 | 13.70 | 13.29 | 13.42 | 650,568 | -0.11(-0.83%) |
May 27, 2009 | 13.69 | 13.74 | 13.46 | 13.53 | 414,812 | -0.19(-1.38%) |
May 26, 2009 | 13.18 | 13.72 | 13.16 | 13.72 | 838,557 | +0.53(+4.00%) |
May 22, 2009 | 13.35 | 13.44 | 13.10 | 13.19 | 639,841 | -0.06(-0.48%) |
May 21, 2009 | 13.77 | 13.96 | 13.25 | 13.25 | 1,207,269 | -0.61(-4.41%) |
May 20, 2009 | 13.82 | 14.18 | 13.75 | 13.87 | 823,389 | +0.11(+0.77%) |
May 19, 2009 | 13.73 | 13.94 | 13.47 | 13.76 | 675,596 | +0.03(+0.20%) |
May 18, 2009 | 13.10 | 13.78 | 13.05 | 13.73 | 756,001 | +0.72(+5.51%) |
May 15, 2009 | 12.71 | 13.12 | 12.63 | 13.01 | 418,791 | +0.26(+2.04%) |
May 14, 2009 | 12.67 | 12.98 | 12.21 | 12.75 | 588,363 | +0.09(+0.72%) |
May 13, 2009 | 12.55 | 12.78 | 12.47 | 12.66 | 459,520 | -0.08(-0.61%) |
May 12, 2009 | 13.22 | 13.22 | 12.61 | 12.74 | 314,410 | -0.04(-0.27%) |
May 11, 2009 | 12.97 | 13.09 | 12.60 | 12.78 | 270,700 | -0.37(-2.84%) |
May 08, 2009 | 12.75 | 13.27 | 12.61 | 13.15 | 520,635 | +0.52(+4.12%) |
May 07, 2009 | 12.56 | 12.87 | 12.40 | 12.63 | 440,164 | +0.16(+1.30%) |
May 06, 2009 | 12.59 | 12.59 | 12.04 | 12.47 | 511,952 | -0.04(-0.34%) |
May 05, 2009 | 12.35 | 12.54 | 12.21 | 12.51 | 548,108 | +0.09(+0.74%) |
May 04, 2009 | 12.35 | 12.62 | 12.21 | 12.42 | 355,785 | +0.06(+0.51%) |
May 01, 2009 | 12.24 | 12.47 | 12.18 | 12.35 | 481,487 | +0.13(+1.04%) |
Apr 30, 2009 | 12.42 | 12.72 | 12.18 | 12.23 | 541,864 | -0.14(-1.14%) |
Apr 29, 2009 | 12.57 | 12.61 | 12.26 | 12.37 | 579,812 | -0.15(-1.24%) |
Apr 28, 2009 | 12.60 | 12.87 | 12.37 | 12.52 | 546,533 | -0.14(-1.11%) |
Apr 27, 2009 | 11.75 | 12.87 | 11.74 | 12.66 | 1,509,540 | +1.24(+10.84%) |
Apr 24, 2009 | 11.40 | 11.57 | 11.26 | 11.42 | 660,832 | +0.08(+0.68%) |
Apr 23, 2009 | 11.66 | 11.71 | 11.21 | 11.35 | 615,943 | -0.34(-2.89%) |
Apr 22, 2009 | 11.54 | 11.88 | 11.26 | 11.69 | 705,885 | +0.03(+0.24%) |
Apr 21, 2009 | 11.37 | 11.73 | 11.04 | 11.66 | 794,509 | +0.32(+2.86%) |
Apr 20, 2009 | 11.25 | 11.40 | 10.73 | 11.33 | 1,511,057 | +0.48(+4.41%) |
Apr 17, 2009 | 11.01 | 11.07 | 10.73 | 10.85 | 1,328,883 | -0.12(-1.09%) |
Apr 16, 2009 | 10.72 | 12.28 | 10.40 | 10.97 | 3,916,367 | -1.36(-11.01%) |
Apr 15, 2009 | 11.99 | 12.39 | 11.96 | 12.33 | 393,844 | +0.24(+1.98%) |
Apr 14, 2009 | 12.36 | 12.36 | 11.95 | 12.09 | 488,099 | -0.08(-0.69%) |
Apr 13, 2009 | 12.42 | 12.48 | 12.05 | 12.18 | 522,384 | -0.33(-2.64%) |
Apr 09, 2009 | 12.35 | 12.52 | 12.28 | 12.51 | 404,910 | +0.34(+2.83%) |
Apr 08, 2009 | 12.02 | 12.16 | 11.74 | 12.16 | 266,197 | +0.27(+2.31%) |
Apr 07, 2009 | 12.06 | 12.23 | 11.88 | 11.89 | 429,242 | -0.18(-1.46%) |
Apr 06, 2009 | 12.17 | 12.37 | 11.90 | 12.06 | 301,284 | -0.23(-1.89%) |
Apr 03, 2009 | 12.59 | 12.63 | 12.10 | 12.30 | 719,240 | -0.33(-2.62%) |
Apr 02, 2009 | 12.97 | 13.01 | 12.56 | 12.63 | 981,844 | -0.11(-0.83%) |