Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.62 | 13.75 | 13.49 | 13.62 | 678,325 | +0.03(+0.24%) |
Jun 29, 2009 | 13.19 | 13.69 | 13.11 | 13.58 | 614,735 | +0.39(+2.93%) |
Jun 26, 2009 | 12.91 | 13.25 | 12.91 | 13.20 | 1,272,318 | +0.25(+1.97%) |
Jun 25, 2009 | 12.59 | 12.94 | 12.55 | 12.94 | 955,864 | +0.28(+2.21%) |
Jun 24, 2009 | 12.95 | 13.60 | 12.61 | 12.66 | 794,365 | -0.12(-0.90%) |
Jun 23, 2009 | 13.48 | 13.77 | 12.75 | 12.78 | 1,635,545 | -0.59(-4.43%) |
Jun 22, 2009 | 13.86 | 13.97 | 13.12 | 13.37 | 1,401,438 | -0.58(-4.13%) |
Jun 19, 2009 | 14.16 | 14.36 | 13.90 | 13.95 | 782,185 | -0.15(-1.05%) |
Jun 18, 2009 | 14.24 | 14.64 | 14.04 | 14.09 | 305,002 | -0.21(-1.49%) |
Jun 17, 2009 | 14.00 | 14.45 | 13.97 | 14.31 | 721,503 | +0.35(+2.53%) |
Jun 16, 2009 | 14.60 | 14.75 | 13.92 | 13.95 | 505,458 | -0.69(-4.72%) |
Jun 15, 2009 | 14.61 | 14.83 | 14.31 | 14.64 | 477,977 | -0.12(-0.78%) |
Jun 12, 2009 | 15.32 | 15.34 | 14.60 | 14.76 | 757,565 | +0.16(+1.13%) |
Jun 11, 2009 | 14.32 | 14.67 | 14.24 | 14.60 | 393,088 | +0.26(+1.84%) |
Jun 10, 2009 | 14.70 | 15.01 | 14.02 | 14.33 | 466,888 | -0.32(-2.19%) |
Jun 09, 2009 | 14.58 | 14.70 | 14.44 | 14.65 | 230,198 | +0.07(+0.51%) |
Jun 08, 2009 | 14.60 | 14.84 | 14.34 | 14.58 | 220,824 | -0.23(-1.55%) |
Jun 05, 2009 | 14.99 | 15.09 | 14.64 | 14.81 | 209,646 | -0.09(-0.61%) |
Jun 04, 2009 | 14.87 | 14.94 | 14.55 | 14.90 | 341,899 | -0.06(-0.38%) |
Jun 03, 2009 | 14.95 | 15.17 | 14.71 | 14.96 | 246,926 | -0.16(-1.09%) |
Jun 02, 2009 | 14.78 | 15.20 | 14.66 | 15.12 | 379,699 | +0.32(+2.17%) |
Jun 01, 2009 | 14.46 | 14.90 | 14.23 | 14.80 | 632,516 | +0.47(+3.27%) |
May 29, 2009 | 14.36 | 14.38 | 13.98 | 14.33 | 646,589 | +0.06(+0.40%) |
May 28, 2009 | 14.51 | 14.51 | 13.95 | 14.27 | 504,043 | -0.21(-1.47%) |
May 27, 2009 | 14.44 | 14.72 | 14.23 | 14.49 | 444,816 | -0.02(-0.11%) |
May 26, 2009 | 13.90 | 14.59 | 13.87 | 14.50 | 511,455 | +0.61(+4.38%) |
May 22, 2009 | 14.41 | 14.41 | 13.79 | 13.90 | 421,840 | -0.40(-2.82%) |
May 21, 2009 | 14.46 | 14.50 | 14.03 | 14.30 | 456,887 | -0.28(-1.92%) |
May 20, 2009 | 14.80 | 14.98 | 14.43 | 14.58 | 525,145 | -0.22(-1.50%) |
May 19, 2009 | 14.71 | 15.05 | 14.55 | 14.80 | 543,537 | +0.05(+0.33%) |
May 18, 2009 | 14.12 | 14.75 | 14.12 | 14.75 | 373,762 | +0.66(+4.67%) |
May 15, 2009 | 13.99 | 14.27 | 13.94 | 14.09 | 381,192 | +0.18(+1.30%) |
May 14, 2009 | 13.97 | 14.18 | 13.81 | 13.91 | 434,445 | +0.10(+0.71%) |
May 13, 2009 | 14.55 | 14.55 | 13.80 | 13.81 | 596,176 | -0.90(-6.09%) |
May 12, 2009 | 15.22 | 15.29 | 14.41 | 14.71 | 366,253 | -0.42(-2.77%) |
May 11, 2009 | 14.96 | 15.37 | 14.84 | 15.13 | 486,751 | -0.06(-0.38%) |
May 08, 2009 | 15.01 | 15.66 | 14.80 | 15.19 | 576,150 | +0.34(+2.27%) |
May 07, 2009 | 15.25 | 15.40 | 14.69 | 14.85 | 525,475 | -0.21(-1.37%) |
May 06, 2009 | 15.31 | 15.38 | 14.88 | 15.06 | 605,049 | -0.11(-0.71%) |
May 05, 2009 | 15.17 | 15.75 | 14.98 | 15.16 | 499,320 | -0.01(-0.05%) |
May 04, 2009 | 14.78 | 15.59 | 14.61 | 15.17 | 663,361 | +0.46(+3.13%) |
May 01, 2009 | 14.61 | 14.80 | 14.41 | 14.71 | 725,343 | +0.02(+0.17%) |
Apr 30, 2009 | 14.53 | 14.99 | 14.53 | 14.69 | 1,439,665 | +0.23(+1.59%) |
Apr 29, 2009 | 13.74 | 14.63 | 13.72 | 14.46 | 889,610 | +0.77(+5.65%) |
Apr 28, 2009 | 13.61 | 13.87 | 13.57 | 13.68 | 477,502 | -0.08(-0.60%) |
Apr 27, 2009 | 13.71 | 14.04 | 13.55 | 13.76 | 994,940 | -0.24(-1.70%) |
Apr 24, 2009 | 13.47 | 14.12 | 13.21 | 14.00 | 1,008,311 | +0.61(+4.54%) |
Apr 23, 2009 | 12.43 | 14.36 | 12.24 | 13.39 | 1,223,407 | +0.22(+1.69%) |
Apr 22, 2009 | 12.38 | 13.27 | 12.38 | 13.17 | 727,497 | +0.58(+4.64%) |
Apr 21, 2009 | 12.39 | 12.66 | 12.28 | 12.59 | 304,396 | +0.09(+0.72%) |
Apr 20, 2009 | 12.98 | 12.98 | 12.33 | 12.50 | 590,606 | -0.70(-5.30%) |
Apr 17, 2009 | 12.37 | 13.32 | 12.28 | 13.20 | 708,203 | +0.90(+7.29%) |
Apr 16, 2009 | 11.94 | 12.38 | 11.87 | 12.30 | 313,354 | +0.49(+4.18%) |
Apr 15, 2009 | 11.57 | 11.88 | 11.51 | 11.81 | 288,058 | +0.21(+1.77%) |
Apr 14, 2009 | 11.81 | 11.90 | 11.56 | 11.60 | 335,855 | -0.33(-2.76%) |
Apr 13, 2009 | 11.74 | 12.01 | 11.60 | 11.93 | 533,497 | -0.02(-0.21%) |
Apr 09, 2009 | 11.45 | 12.00 | 11.39 | 11.96 | 581,963 | +0.76(+6.75%) |
Apr 08, 2009 | 11.21 | 11.36 | 11.08 | 11.20 | 452,164 | +0.03(+0.29%) |
Apr 07, 2009 | 11.64 | 11.68 | 11.16 | 11.17 | 501,659 | -0.66(-5.56%) |
Apr 06, 2009 | 11.98 | 12.10 | 11.68 | 11.82 | 361,865 | -0.23(-1.91%) |
Apr 03, 2009 | 12.13 | 12.21 | 11.90 | 12.05 | 501,573 | -0.07(-0.61%) |
Apr 02, 2009 | 11.33 | 12.33 | 11.33 | 12.13 | 1,091,503 | +0.91(+8.14%) |