Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.21 | 14.33 | 14.21 | 14.29 | 3,051 | +0.08(+0.57%) |
Jun 29, 2009 | 14.10 | 14.21 | 14.10 | 14.21 | 11,758 | -0.06(-0.41%) |
Jun 26, 2009 | 14.08 | 14.53 | 14.08 | 14.27 | 10,719 | +0.06(+0.40%) |
Jun 25, 2009 | 14.07 | 14.23 | 14.07 | 14.21 | 1,614 | +0.19(+1.38%) |
Jun 24, 2009 | 13.96 | 14.02 | 13.96 | 14.02 | 1,170 | +0.06(+0.43%) |
Jun 23, 2009 | 13.85 | 13.96 | 13.83 | 13.96 | 9,219 | +0.07(+0.49%) |
Jun 22, 2009 | 13.91 | 13.92 | 13.89 | 13.89 | 2,386 | -0.04(-0.31%) |
Jun 19, 2009 | 13.93 | 13.95 | 13.93 | 13.93 | 4,212 | -0.03(-0.21%) |
Jun 18, 2009 | 14.09 | 14.10 | 13.96 | 13.96 | 12,460 | -0.20(-1.42%) |
Jun 17, 2009 | 14.14 | 14.23 | 14.14 | 14.16 | 5,265 | +0.06(+0.42%) |
Jun 16, 2009 | 14.21 | 14.23 | 14.10 | 14.10 | 8,176 | +0.06(+0.46%) |
Jun 15, 2009 | 14.08 | 14.09 | 14.04 | 14.04 | 8,307 | -0.04(-0.30%) |
Jun 12, 2009 | 14.08 | 14.12 | 14.06 | 14.08 | 8,424 | +0.07(+0.49%) |
Jun 11, 2009 | 14.00 | 14.07 | 14.00 | 14.01 | 1,771 | +0.01(+0.09%) |
Jun 10, 2009 | 14.02 | 14.02 | 14.00 | 14.00 | 1,170 | +0.10(+0.73%) |
Jun 09, 2009 | 13.84 | 13.94 | 13.83 | 13.90 | 3,552 | -0.01(-0.05%) |
Jun 08, 2009 | 13.93 | 13.93 | 13.91 | 13.91 | 4,785 | +0.00(+0.03%) |
Jun 05, 2009 | 13.89 | 13.91 | 13.89 | 13.90 | 8,714 | -0.01(-0.09%) |
Jun 04, 2009 | 13.80 | 13.92 | 13.80 | 13.91 | 2,527 | +0.13(+0.96%) |
Jun 03, 2009 | 13.72 | 13.78 | 13.72 | 13.78 | 1,404 | +0.04(+0.32%) |
Jun 02, 2009 | 13.61 | 13.74 | 13.61 | 13.74 | 1,404 | -0.01(-0.04%) |
Jun 01, 2009 | 13.59 | 13.74 | 13.55 | 13.74 | 6,854 | +0.05(+0.37%) |
May 29, 2009 | 13.60 | 13.70 | 13.60 | 13.69 | 6,669 | +0.19(+1.39%) |
May 28, 2009 | 13.33 | 13.50 | 13.31 | 13.50 | 12,095 | +0.17(+1.28%) |
May 27, 2009 | 13.52 | 13.52 | 13.33 | 13.33 | 31,247 | -0.08(-0.61%) |
May 26, 2009 | 13.50 | 13.50 | 13.38 | 13.41 | 9,858 | +0.02(+0.13%) |
May 22, 2009 | 13.44 | 13.44 | 13.38 | 13.40 | 13,127 | -0.06(-0.42%) |
May 21, 2009 | 13.57 | 13.59 | 13.42 | 13.45 | 12,987 | -0.14(-1.00%) |
May 20, 2009 | 13.55 | 13.59 | 13.55 | 13.59 | 10,294 | +0.03(+0.25%) |
May 19, 2009 | 13.50 | 13.57 | 13.50 | 13.56 | 16,045 | +0.05(+0.39%) |
May 18, 2009 | 13.36 | 13.53 | 13.35 | 13.50 | 16,778 | +0.15(+1.11%) |
May 15, 2009 | 13.36 | 13.36 | 13.35 | 13.35 | 8,524 | +0.00(+0.00%) |
May 14, 2009 | 13.35 | 13.36 | 13.32 | 13.35 | 17,066 | +0.00(+0.00%) |
May 13, 2009 | 13.33 | 13.38 | 13.30 | 13.35 | 9,313 | +0.03(+0.21%) |
May 12, 2009 | 13.33 | 13.33 | 13.33 | 13.33 | 2,204 | -0.01(-0.05%) |
May 11, 2009 | 13.38 | 13.38 | 13.33 | 13.33 | 1,911 | +0.01(+0.06%) |
May 08, 2009 | 13.33 | 13.33 | 13.32 | 13.32 | 18,355 | +0.01(+0.10%) |
May 07, 2009 | 13.31 | 13.31 | 13.31 | 13.31 | 35,403 | +0.00(+0.00%) |
May 06, 2009 | 13.31 | 13.31 | 13.31 | 13.31 | 144,867 | +0.02(+0.16%) |
May 05, 2009 | 13.29 | 13.29 | 13.29 | 13.29 | 327 | +0.00(+0.00%) |
Apr 30, 2009 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | +0.00(+0.00%) |
Apr 29, 2009 | 13.29 | 13.33 | 13.27 | 13.29 | 8,162 | +0.04(+0.32%) |
Apr 27, 2009 | 13.25 | 13.25 | 13.25 | 13.25 | 702 | +0.00(+0.00%) |
Apr 24, 2009 | 13.25 | 13.25 | 13.25 | 13.25 | 3,067 | +0.00(+0.00%) |
Apr 22, 2009 | 13.25 | 13.25 | 13.25 | 13.25 | 11,934 | +0.00(+0.00%) |
Apr 21, 2009 | 13.25 | 13.26 | 13.25 | 13.25 | 35,868 | +0.11(+0.81%) |
Apr 20, 2009 | 13.20 | 13.20 | 13.14 | 13.14 | 28,811 | -0.04(-0.32%) |
Apr 17, 2009 | 13.18 | 13.18 | 13.18 | 13.18 | 1,546 | -0.00(-0.03%) |
Apr 16, 2009 | 13.18 | 13.23 | 13.18 | 13.19 | 7,956 | +0.00(+0.03%) |
Apr 15, 2009 | 13.18 | 13.19 | 13.18 | 13.18 | 23,400 | +0.15(+1.15%) |
Apr 14, 2009 | 13.03 | 13.06 | 13.03 | 13.03 | 8,658 | +0.01(+0.10%) |
Apr 13, 2009 | 13.02 | 13.02 | 12.97 | 13.02 | 5,209 | +0.07(+0.56%) |
Apr 09, 2009 | 12.97 | 12.97 | 12.95 | 12.95 | 10,109 | +0.00(+0.03%) |
Apr 08, 2009 | 12.95 | 12.95 | 12.94 | 12.94 | 2,866 | -0.03(-0.19%) |
Apr 07, 2009 | 12.97 | 12.97 | 12.97 | 12.97 | 573 | +0.01(+0.10%) |
Apr 06, 2009 | 13.02 | 13.02 | 12.96 | 12.96 | 2,106 | -0.01(-0.10%) |
Apr 02, 2009 | 13.02 | 12.97 | 12.97 | 12.97 | 3,978 | +0.00(+0.00%) |