Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.12 | 18.19 | 17.89 | 18.10 | 121,108 | +0.02(+0.13%) |
Jun 29, 2009 | 17.82 | 18.10 | 17.77 | 18.08 | 102,616 | +0.11(+0.60%) |
Jun 26, 2009 | 17.82 | 18.01 | 17.75 | 17.97 | 109,303 | -0.08(-0.47%) |
Jun 25, 2009 | 17.74 | 18.10 | 17.66 | 18.05 | 224,287 | +0.36(+2.05%) |
Jun 24, 2009 | 17.83 | 17.90 | 17.62 | 17.69 | 178,737 | -0.43(-2.35%) |
Jun 23, 2009 | 18.15 | 18.21 | 18.05 | 18.12 | 256,031 | +0.37(+2.06%) |
Jun 22, 2009 | 17.76 | 17.90 | 17.72 | 17.75 | 158,112 | -0.07(-0.38%) |
Jun 19, 2009 | 17.93 | 17.97 | 17.76 | 17.82 | 151,714 | -0.06(-0.36%) |
Jun 18, 2009 | 17.93 | 18.05 | 17.82 | 17.89 | 184,882 | -0.06(-0.36%) |
Jun 17, 2009 | 17.80 | 18.02 | 17.73 | 17.95 | 187,161 | +0.62(+3.55%) |
Jun 16, 2009 | 17.28 | 17.46 | 17.27 | 17.33 | 508,214 | +0.06(+0.33%) |
Jun 15, 2009 | 17.13 | 17.31 | 17.12 | 17.28 | 302,605 | -0.35(-1.96%) |
Jun 12, 2009 | 17.32 | 17.65 | 17.29 | 17.62 | 141,000 | +0.20(+1.15%) |
Jun 11, 2009 | 17.35 | 17.55 | 17.31 | 17.42 | 355,001 | +0.17(+0.98%) |
Jun 10, 2009 | 17.52 | 17.54 | 17.08 | 17.25 | 300,420 | -0.18(-1.02%) |
Jun 09, 2009 | 17.50 | 17.56 | 17.31 | 17.43 | 216,576 | +0.41(+2.39%) |
Jun 08, 2009 | 17.02 | 17.14 | 16.91 | 17.02 | 197,102 | +0.04(+0.21%) |
Jun 05, 2009 | 17.30 | 17.30 | 16.91 | 16.99 | 220,357 | -0.60(-3.39%) |
Jun 04, 2009 | 17.67 | 17.70 | 17.45 | 17.58 | 283,864 | +0.30(+1.75%) |
Jun 03, 2009 | 17.41 | 17.46 | 17.11 | 17.28 | 218,075 | -0.06(-0.35%) |
Jun 02, 2009 | 17.24 | 17.42 | 17.22 | 17.34 | 340,136 | +0.19(+1.10%) |
Jun 01, 2009 | 17.14 | 17.21 | 17.02 | 17.15 | 285,468 | +0.17(+1.02%) |
May 29, 2009 | 16.91 | 16.98 | 16.69 | 16.98 | 218,960 | +0.20(+1.17%) |
May 28, 2009 | 16.86 | 16.87 | 16.67 | 16.78 | 192,287 | +0.15(+0.92%) |
May 27, 2009 | 16.94 | 16.96 | 16.53 | 16.63 | 165,045 | -0.19(-1.15%) |
May 26, 2009 | 16.68 | 16.92 | 16.65 | 16.82 | 239,540 | +0.20(+1.19%) |
May 22, 2009 | 16.94 | 16.94 | 16.59 | 16.63 | 243,848 | +0.00(+0.02%) |
May 21, 2009 | 16.69 | 16.72 | 16.45 | 16.62 | 320,488 | -0.21(-1.22%) |
May 20, 2009 | 16.86 | 16.93 | 16.81 | 16.83 | 366,274 | +0.44(+2.70%) |
May 19, 2009 | 16.43 | 16.47 | 16.33 | 16.39 | 273,086 | -0.10(-0.59%) |
May 18, 2009 | 16.44 | 16.49 | 16.26 | 16.48 | 529,002 | +0.39(+2.45%) |
May 15, 2009 | 16.39 | 16.46 | 15.97 | 16.09 | 290,188 | -0.45(-2.72%) |
May 14, 2009 | 16.61 | 16.66 | 16.42 | 16.54 | 606,132 | +0.14(+0.88%) |
May 13, 2009 | 16.70 | 16.70 | 16.29 | 16.39 | 760,513 | +0.24(+1.47%) |
May 12, 2009 | 16.20 | 16.35 | 16.04 | 16.16 | 779,172 | +0.50(+3.21%) |
May 11, 2009 | 15.74 | 15.81 | 15.61 | 15.65 | 431,902 | -0.27(-1.67%) |
May 08, 2009 | 15.74 | 15.96 | 15.74 | 15.92 | 1,245,605 | +0.45(+2.91%) |
May 07, 2009 | 15.37 | 15.62 | 15.32 | 15.47 | 861,664 | +0.41(+2.72%) |
May 06, 2009 | 15.31 | 15.31 | 15.01 | 15.06 | 1,236,894 | +0.20(+1.33%) |
May 05, 2009 | 15.17 | 15.20 | 14.77 | 14.86 | 489,433 | -0.50(-3.27%) |
May 04, 2009 | 15.46 | 15.54 | 15.35 | 15.36 | 992,395 | -0.02(-0.16%) |
May 01, 2009 | 15.40 | 15.56 | 15.31 | 15.39 | 553,649 | -0.10(-0.68%) |
Apr 30, 2009 | 15.86 | 15.93 | 15.42 | 15.49 | 321,576 | -0.14(-0.90%) |
Apr 29, 2009 | 15.63 | 15.74 | 15.51 | 15.63 | 439,431 | +0.18(+1.17%) |
Apr 28, 2009 | 15.39 | 15.55 | 15.38 | 15.45 | 231,120 | +0.27(+1.78%) |
Apr 27, 2009 | 15.25 | 15.40 | 15.09 | 15.18 | 320,565 | -0.14(-0.89%) |
Apr 24, 2009 | 15.48 | 15.50 | 15.26 | 15.32 | 271,537 | -0.01(-0.05%) |
Apr 23, 2009 | 15.05 | 15.34 | 14.90 | 15.33 | 580,128 | +0.33(+2.23%) |
Apr 22, 2009 | 15.09 | 15.18 | 14.98 | 14.99 | 256,781 | -0.24(-1.56%) |
Apr 21, 2009 | 15.10 | 15.29 | 15.05 | 15.23 | 179,480 | +0.15(+0.99%) |
Apr 20, 2009 | 15.24 | 15.29 | 15.03 | 15.08 | 244,335 | -0.48(-3.10%) |
Apr 17, 2009 | 15.51 | 15.66 | 15.46 | 15.56 | 267,127 | +0.33(+2.14%) |
Apr 16, 2009 | 15.22 | 15.30 | 15.12 | 15.24 | 302,928 | -0.03(-0.18%) |
Apr 15, 2009 | 15.28 | 15.31 | 15.10 | 15.27 | 297,330 | -0.17(-1.09%) |
Apr 14, 2009 | 15.33 | 15.45 | 15.27 | 15.44 | 316,568 | +0.33(+2.18%) |
Apr 13, 2009 | 15.05 | 15.13 | 14.83 | 15.11 | 153,304 | +0.18(+1.21%) |
Apr 09, 2009 | 15.00 | 15.25 | 14.81 | 14.92 | 446,483 | -0.47(-3.03%) |
Apr 08, 2009 | 15.45 | 15.49 | 15.29 | 15.39 | 169,417 | +0.22(+1.46%) |
Apr 07, 2009 | 15.20 | 15.37 | 15.08 | 15.17 | 266,302 | +0.16(+1.05%) |
Apr 06, 2009 | 15.00 | 15.16 | 14.82 | 15.01 | 736,048 | -0.25(-1.63%) |
Apr 03, 2009 | 15.23 | 15.26 | 15.02 | 15.26 | 444,025 | -0.35(-2.24%) |
Apr 02, 2009 | 15.73 | 15.86 | 15.55 | 15.61 | 308,499 | -0.08(-0.51%) |