Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.88 | 16.16 | 15.87 | 16.16 | 81,115 | -0.04(-0.24%) |
Jun 29, 2009 | 16.07 | 16.23 | 15.96 | 16.20 | 53,593 | +0.21(+1.30%) |
Jun 26, 2009 | 15.98 | 16.01 | 15.93 | 15.99 | 5,332 | -0.12(-0.72%) |
Jun 25, 2009 | 15.79 | 16.10 | 15.79 | 16.10 | 12,799 | +0.28(+1.80%) |
Jun 24, 2009 | 15.79 | 16.00 | 15.78 | 15.82 | 49,284 | +0.13(+0.83%) |
Jun 23, 2009 | 15.73 | 15.73 | 15.54 | 15.69 | 5,682 | +0.12(+0.79%) |
Jun 22, 2009 | 15.91 | 15.91 | 15.57 | 15.57 | 18,661 | -0.70(-4.30%) |
Jun 19, 2009 | 16.28 | 16.33 | 16.13 | 16.27 | 61,566 | +0.21(+1.29%) |
Jun 18, 2009 | 15.83 | 16.10 | 15.83 | 16.06 | 68,431 | +0.29(+1.85%) |
Jun 17, 2009 | 15.95 | 15.99 | 15.73 | 15.77 | 32,160 | -0.20(-1.25%) |
Jun 16, 2009 | 16.28 | 16.28 | 15.96 | 15.96 | 17,692 | -0.20(-1.24%) |
Jun 15, 2009 | 16.38 | 16.38 | 16.16 | 16.17 | 20,492 | -0.49(-2.95%) |
Jun 12, 2009 | 16.72 | 16.72 | 16.53 | 16.66 | 15,443 | -0.31(-1.81%) |
Jun 11, 2009 | 17.03 | 17.07 | 16.87 | 16.96 | 24,938 | +0.05(+0.32%) |
Jun 10, 2009 | 17.13 | 17.16 | 16.84 | 16.91 | 87,253 | -0.18(-1.03%) |
Jun 09, 2009 | 17.04 | 17.10 | 16.96 | 17.09 | 9,248 | -0.03(-0.18%) |
Jun 08, 2009 | 17.00 | 17.17 | 16.89 | 17.12 | 5,201 | -0.03(-0.18%) |
Jun 05, 2009 | 17.53 | 17.53 | 17.00 | 17.15 | 34,365 | +0.05(+0.27%) |
Jun 04, 2009 | 16.90 | 17.20 | 16.90 | 17.10 | 16,793 | +0.22(+1.32%) |
Jun 03, 2009 | 17.06 | 17.06 | 16.74 | 16.88 | 19,653 | -0.45(-2.62%) |
Jun 02, 2009 | 16.98 | 17.48 | 16.98 | 17.33 | 33,126 | +0.33(+1.94%) |
Jun 01, 2009 | 16.93 | 17.16 | 16.83 | 17.00 | 190,239 | +0.58(+3.51%) |
May 29, 2009 | 16.51 | 16.51 | 16.21 | 16.43 | 17,500 | +0.00(+0.00%) |
May 28, 2009 | 16.33 | 16.43 | 16.06 | 16.43 | 34,462 | +0.42(+2.64%) |
May 27, 2009 | 16.67 | 16.75 | 15.98 | 16.00 | 155,882 | -0.48(-2.93%) |
May 26, 2009 | 16.30 | 16.63 | 16.30 | 16.49 | 14,319 | +0.20(+1.22%) |
May 22, 2009 | 16.34 | 16.48 | 16.16 | 16.29 | 19,681 | +0.08(+0.52%) |
May 21, 2009 | 16.10 | 16.34 | 16.03 | 16.20 | 7,367 | -0.06(-0.38%) |
May 20, 2009 | 16.80 | 17.06 | 16.19 | 16.27 | 16,984 | -0.32(-1.90%) |
May 19, 2009 | 16.90 | 16.95 | 16.49 | 16.58 | 32,908 | -0.25(-1.46%) |
May 18, 2009 | 16.04 | 16.83 | 15.95 | 16.83 | 20,264 | +1.02(+6.47%) |
May 15, 2009 | 16.46 | 16.46 | 15.75 | 15.80 | 18,387 | -0.43(-2.65%) |
May 14, 2009 | 15.53 | 16.40 | 15.53 | 16.23 | 142,840 | +0.74(+4.76%) |
May 13, 2009 | 16.00 | 16.06 | 15.47 | 15.50 | 40,665 | -0.79(-4.86%) |
May 12, 2009 | 16.55 | 16.62 | 16.02 | 16.29 | 33,924 | -0.05(-0.33%) |
May 11, 2009 | 16.94 | 16.99 | 16.34 | 16.34 | 51,679 | -1.22(-6.96%) |
May 08, 2009 | 16.56 | 17.57 | 16.50 | 17.56 | 69,842 | +1.15(+6.98%) |
May 07, 2009 | 16.80 | 17.04 | 16.30 | 16.42 | 61,234 | +0.12(+0.71%) |
May 06, 2009 | 15.57 | 16.41 | 15.50 | 16.30 | 70,721 | +0.95(+6.21%) |
May 05, 2009 | 15.43 | 15.69 | 15.26 | 15.35 | 51,802 | -0.08(-0.50%) |
May 04, 2009 | 14.89 | 15.43 | 14.89 | 15.43 | 38,435 | +0.62(+4.15%) |
May 01, 2009 | 14.92 | 15.02 | 14.77 | 14.81 | 16,141 | -0.17(-1.13%) |
Apr 30, 2009 | 15.52 | 15.52 | 14.98 | 14.98 | 44,887 | -0.14(-0.92%) |
Apr 29, 2009 | 14.74 | 15.78 | 14.70 | 15.12 | 32,376 | +0.69(+4.79%) |
Apr 28, 2009 | 14.35 | 14.80 | 14.35 | 14.43 | 30,893 | -0.09(-0.63%) |
Apr 27, 2009 | 14.61 | 14.71 | 14.42 | 14.52 | 21,807 | -0.05(-0.32%) |
Apr 24, 2009 | 14.70 | 14.87 | 14.37 | 14.57 | 129,139 | -0.08(-0.58%) |
Apr 23, 2009 | 14.45 | 14.67 | 14.11 | 14.65 | 92,264 | +0.37(+2.58%) |
Apr 22, 2009 | 14.84 | 14.87 | 14.22 | 14.28 | 90,456 | -0.70(-4.67%) |
Apr 21, 2009 | 13.67 | 15.01 | 13.57 | 14.98 | 107,163 | +1.03(+7.38%) |
Apr 20, 2009 | 14.77 | 14.77 | 13.95 | 13.95 | 34,442 | -1.15(-7.59%) |
Apr 17, 2009 | 15.07 | 15.29 | 14.79 | 15.10 | 53,827 | +0.00(+0.00%) |
Apr 16, 2009 | 15.01 | 15.27 | 14.79 | 15.10 | 73,246 | +0.02(+0.15%) |
Apr 15, 2009 | 14.22 | 15.09 | 13.97 | 15.07 | 49,623 | +0.76(+5.32%) |
Apr 14, 2009 | 14.99 | 15.14 | 14.31 | 14.31 | 43,663 | -0.95(-6.24%) |
Apr 13, 2009 | 14.68 | 15.40 | 14.58 | 15.27 | 21,607 | +0.36(+2.42%) |
Apr 09, 2009 | 14.21 | 14.94 | 14.07 | 14.90 | 91,658 | +1.04(+7.48%) |
Apr 08, 2009 | 13.97 | 14.17 | 13.61 | 13.87 | 119,038 | +0.48(+3.62%) |
Apr 07, 2009 | 13.40 | 13.68 | 13.38 | 13.38 | 15,348 | -0.34(-2.46%) |
Apr 06, 2009 | 13.66 | 13.75 | 13.60 | 13.72 | 12,447 | -0.24(-1.71%) |
Apr 03, 2009 | 13.57 | 13.96 | 13.38 | 13.96 | 35,450 | +0.35(+2.60%) |
Apr 02, 2009 | 13.71 | 13.80 | 13.54 | 13.61 | 59,479 | +0.33(+2.49%) |