Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.14 | 16.26 | 15.74 | 15.94 | 697,507 | -0.02(-0.14%) |
Jun 29, 2009 | 15.51 | 16.34 | 15.41 | 15.97 | 955,436 | +0.46(+2.96%) |
Jun 26, 2009 | 15.57 | 15.68 | 15.21 | 15.51 | 714,229 | -0.11(-0.74%) |
Jun 25, 2009 | 15.07 | 15.66 | 15.05 | 15.62 | 543,869 | +0.67(+4.46%) |
Jun 24, 2009 | 15.08 | 15.49 | 14.78 | 14.95 | 501,155 | +0.24(+1.61%) |
Jun 23, 2009 | 14.81 | 15.08 | 14.32 | 14.72 | 1,045,679 | +0.05(+0.31%) |
Jun 22, 2009 | 16.02 | 16.02 | 14.66 | 14.67 | 669,011 | -1.46(-9.07%) |
Jun 19, 2009 | 16.30 | 16.36 | 15.97 | 16.13 | 694,040 | +0.20(+1.25%) |
Jun 18, 2009 | 15.88 | 16.22 | 15.47 | 15.93 | 479,718 | +0.15(+0.97%) |
Jun 17, 2009 | 16.06 | 16.21 | 15.45 | 15.78 | 844,544 | -0.47(-2.92%) |
Jun 16, 2009 | 17.21 | 17.47 | 15.99 | 16.26 | 764,385 | -0.67(-3.98%) |
Jun 15, 2009 | 17.70 | 17.70 | 16.41 | 16.93 | 1,063,018 | -1.14(-6.32%) |
Jun 12, 2009 | 18.36 | 18.45 | 17.80 | 18.07 | 799,991 | -0.53(-2.84%) |
Jun 11, 2009 | 18.91 | 19.34 | 18.54 | 18.60 | 958,351 | -0.35(-1.86%) |
Jun 10, 2009 | 18.95 | 19.21 | 18.35 | 18.95 | 512,185 | +0.27(+1.43%) |
Jun 09, 2009 | 18.28 | 19.01 | 18.06 | 18.69 | 737,915 | +0.56(+3.09%) |
Jun 08, 2009 | 18.00 | 18.23 | 17.74 | 18.13 | 740,274 | -0.61(-3.27%) |
Jun 05, 2009 | 18.52 | 18.91 | 18.23 | 18.74 | 1,286,252 | +0.54(+2.99%) |
Jun 04, 2009 | 17.92 | 18.33 | 17.77 | 18.19 | 858,646 | +0.40(+2.24%) |
Jun 03, 2009 | 18.03 | 18.24 | 17.44 | 17.80 | 828,256 | -0.54(-2.97%) |
Jun 02, 2009 | 18.22 | 18.61 | 17.81 | 18.34 | 1,399,357 | +0.15(+0.84%) |
Jun 01, 2009 | 17.59 | 18.46 | 17.34 | 18.19 | 932,502 | +0.97(+5.61%) |
May 29, 2009 | 17.23 | 17.29 | 16.84 | 17.22 | 897,500 | +0.44(+2.60%) |
May 28, 2009 | 16.91 | 16.98 | 16.25 | 16.79 | 695,467 | +0.28(+1.67%) |
May 27, 2009 | 17.03 | 17.43 | 16.49 | 16.51 | 1,476,261 | -0.60(-3.49%) |
May 26, 2009 | 16.03 | 17.18 | 16.03 | 17.11 | 589,803 | +0.84(+5.13%) |
May 22, 2009 | 16.22 | 16.77 | 16.03 | 16.27 | 478,627 | +0.22(+1.38%) |
May 21, 2009 | 16.32 | 16.49 | 15.61 | 16.05 | 753,208 | -0.60(-3.59%) |
May 20, 2009 | 16.42 | 17.20 | 16.26 | 16.65 | 1,140,488 | +0.41(+2.50%) |
May 19, 2009 | 15.80 | 16.79 | 15.74 | 16.24 | 857,308 | +0.43(+2.71%) |
May 18, 2009 | 15.12 | 15.84 | 14.89 | 15.81 | 823,905 | +0.89(+5.95%) |
May 15, 2009 | 15.02 | 15.35 | 14.72 | 14.92 | 826,921 | -0.15(-1.02%) |
May 14, 2009 | 14.96 | 15.42 | 14.17 | 15.08 | 997,393 | +0.13(+0.87%) |
May 13, 2009 | 15.61 | 16.00 | 14.63 | 14.95 | 1,290,819 | -1.20(-7.45%) |
May 12, 2009 | 16.52 | 16.57 | 15.56 | 16.15 | 1,081,045 | -0.19(-1.17%) |
May 11, 2009 | 16.66 | 16.66 | 16.01 | 16.34 | 975,995 | -0.69(-4.05%) |
May 08, 2009 | 16.81 | 17.41 | 16.52 | 17.03 | 620,897 | +0.49(+2.96%) |
May 07, 2009 | 17.76 | 17.84 | 16.18 | 16.54 | 848,605 | -0.66(-3.83%) |
May 06, 2009 | 17.32 | 17.81 | 16.86 | 17.20 | 737,387 | +0.05(+0.31%) |
May 05, 2009 | 17.17 | 17.31 | 16.42 | 17.15 | 905,648 | -0.07(-0.40%) |
May 04, 2009 | 16.04 | 17.21 | 16.04 | 17.21 | 854,856 | +1.37(+8.66%) |
May 01, 2009 | 15.77 | 16.17 | 15.35 | 15.84 | 704,231 | +0.01(+0.05%) |
Apr 30, 2009 | 15.50 | 16.37 | 15.12 | 15.84 | 1,025,902 | +0.77(+5.14%) |
Apr 29, 2009 | 14.56 | 15.15 | 14.10 | 15.06 | 1,059,214 | +0.69(+4.80%) |
Apr 28, 2009 | 13.84 | 14.89 | 13.79 | 14.37 | 1,328,528 | +0.21(+1.46%) |
Apr 27, 2009 | 14.54 | 14.89 | 14.13 | 14.17 | 1,240,840 | -0.64(-4.30%) |
Apr 24, 2009 | 14.07 | 14.91 | 13.96 | 14.80 | 855,516 | +0.83(+5.92%) |
Apr 23, 2009 | 13.83 | 14.16 | 13.69 | 13.97 | 982,187 | +0.17(+1.22%) |
Apr 22, 2009 | 13.45 | 14.40 | 13.32 | 13.81 | 1,411,657 | +0.16(+1.18%) |
Apr 21, 2009 | 12.92 | 13.87 | 12.92 | 13.64 | 1,318,137 | +0.57(+4.40%) |
Apr 20, 2009 | 13.79 | 13.79 | 12.91 | 13.07 | 963,728 | -0.74(-5.38%) |
Apr 17, 2009 | 13.47 | 13.90 | 13.42 | 13.81 | 705,223 | +0.41(+3.03%) |
Apr 16, 2009 | 13.05 | 13.61 | 12.71 | 13.41 | 873,240 | +0.44(+3.43%) |
Apr 15, 2009 | 12.85 | 13.02 | 12.45 | 12.96 | 569,361 | +0.05(+0.42%) |
Apr 14, 2009 | 13.10 | 13.49 | 12.83 | 12.91 | 859,564 | -0.38(-2.83%) |
Apr 13, 2009 | 12.71 | 13.37 | 12.54 | 13.28 | 742,299 | +0.36(+2.79%) |
Apr 09, 2009 | 11.95 | 12.93 | 11.95 | 12.92 | 809,381 | +1.03(+8.63%) |
Apr 08, 2009 | 11.54 | 11.91 | 11.38 | 11.90 | 483,886 | +0.49(+4.30%) |
Apr 07, 2009 | 11.93 | 11.93 | 11.38 | 11.41 | 818,808 | -0.80(-6.53%) |
Apr 06, 2009 | 12.06 | 12.23 | 11.83 | 12.20 | 601,929 | -0.05(-0.38%) |
Apr 03, 2009 | 12.07 | 12.44 | 11.82 | 12.25 | 676,724 | +0.28(+2.37%) |
Apr 02, 2009 | 11.41 | 12.21 | 11.34 | 11.97 | 803,935 | +0.92(+8.32%) |