Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.30 | 16.53 | 16.09 | 16.29 | 478,728 | +0.00(+0.00%) |
Jun 29, 2009 | 16.79 | 16.79 | 16.24 | 16.29 | 842,522 | -0.57(-3.40%) |
Jun 26, 2009 | 16.19 | 17.02 | 15.95 | 16.87 | 2,781,949 | +0.60(+3.69%) |
Jun 25, 2009 | 16.04 | 16.36 | 15.90 | 16.27 | 470,525 | +0.68(+4.37%) |
Jun 24, 2009 | 14.87 | 16.00 | 14.80 | 15.59 | 721,287 | +0.83(+5.65%) |
Jun 23, 2009 | 14.84 | 14.98 | 14.25 | 14.75 | 606,403 | -0.14(-0.96%) |
Jun 22, 2009 | 16.46 | 16.46 | 14.84 | 14.90 | 596,212 | -1.59(-9.67%) |
Jun 19, 2009 | 16.54 | 16.83 | 16.43 | 16.49 | 747,239 | +0.16(+0.99%) |
Jun 18, 2009 | 16.01 | 16.60 | 15.72 | 16.33 | 397,244 | +0.25(+1.56%) |
Jun 17, 2009 | 16.05 | 16.22 | 15.32 | 16.08 | 546,238 | +0.00(+0.00%) |
Jun 16, 2009 | 15.97 | 16.53 | 15.74 | 16.08 | 449,070 | +0.05(+0.34%) |
Jun 15, 2009 | 16.79 | 16.79 | 15.73 | 16.02 | 760,216 | -0.96(-5.64%) |
Jun 12, 2009 | 15.66 | 17.01 | 15.51 | 16.98 | 651,187 | +1.23(+7.79%) |
Jun 11, 2009 | 15.76 | 16.24 | 15.68 | 15.76 | 566,163 | +0.05(+0.34%) |
Jun 10, 2009 | 15.87 | 16.16 | 15.18 | 15.70 | 897,296 | -0.08(-0.51%) |
Jun 09, 2009 | 16.45 | 16.60 | 15.74 | 15.78 | 888,864 | -0.67(-4.08%) |
Jun 08, 2009 | 16.39 | 16.72 | 16.28 | 16.45 | 494,869 | -0.68(-3.97%) |
Jun 05, 2009 | 17.38 | 17.53 | 16.88 | 17.14 | 603,176 | -0.21(-1.19%) |
Jun 04, 2009 | 17.36 | 17.40 | 16.83 | 17.34 | 584,384 | +0.14(+0.83%) |
Jun 03, 2009 | 16.97 | 18.41 | 16.79 | 17.20 | 1,668,497 | +0.34(+2.02%) |
Jun 02, 2009 | 14.22 | 16.93 | 13.98 | 16.86 | 1,404,011 | +1.42(+9.23%) |
Jun 01, 2009 | 14.76 | 15.67 | 14.62 | 15.43 | 499,118 | +0.92(+6.36%) |
May 29, 2009 | 14.62 | 14.86 | 14.33 | 14.51 | 460,667 | -0.02(-0.12%) |
May 28, 2009 | 14.56 | 14.89 | 14.26 | 14.53 | 551,898 | +0.08(+0.56%) |
May 27, 2009 | 14.56 | 14.92 | 14.38 | 14.45 | 500,432 | -0.24(-1.65%) |
May 26, 2009 | 13.90 | 14.78 | 13.68 | 14.69 | 577,275 | +0.60(+4.26%) |
May 22, 2009 | 14.27 | 14.45 | 13.91 | 14.09 | 416,393 | -0.12(-0.82%) |
May 21, 2009 | 14.23 | 14.32 | 13.80 | 14.21 | 486,550 | -0.27(-1.86%) |
May 20, 2009 | 14.56 | 14.90 | 14.42 | 14.47 | 912,641 | -0.03(-0.19%) |
May 19, 2009 | 14.62 | 14.73 | 14.06 | 14.50 | 640,956 | -0.01(-0.06%) |
May 18, 2009 | 14.39 | 14.54 | 13.98 | 14.51 | 813,745 | +0.18(+1.25%) |
May 15, 2009 | 14.40 | 14.63 | 13.91 | 14.33 | 1,007,922 | +0.71(+5.19%) |
May 14, 2009 | 14.51 | 14.59 | 13.32 | 13.62 | 2,971,247 | -2.28(-14.31%) |
May 13, 2009 | 16.45 | 16.61 | 15.75 | 15.90 | 675,110 | -0.79(-4.72%) |
May 12, 2009 | 16.75 | 16.96 | 15.90 | 16.69 | 891,421 | -0.10(-0.59%) |
May 11, 2009 | 16.53 | 16.96 | 15.53 | 16.79 | 650,766 | -0.22(-1.32%) |
May 08, 2009 | 15.89 | 17.11 | 15.89 | 17.01 | 561,480 | +1.43(+9.20%) |
May 07, 2009 | 16.56 | 16.88 | 15.53 | 15.58 | 831,046 | -0.91(-5.54%) |
May 06, 2009 | 17.19 | 17.26 | 16.27 | 16.49 | 851,866 | -0.43(-2.54%) |
May 05, 2009 | 17.03 | 17.26 | 16.57 | 16.92 | 747,759 | -0.17(-1.00%) |
May 04, 2009 | 16.78 | 17.11 | 16.64 | 17.09 | 1,017,593 | +0.38(+2.25%) |
May 01, 2009 | 15.15 | 16.77 | 15.15 | 16.71 | 1,232,585 | +1.44(+9.44%) |
Apr 30, 2009 | 14.74 | 15.28 | 14.66 | 15.27 | 936,693 | +0.61(+4.15%) |
Apr 29, 2009 | 13.60 | 14.78 | 13.60 | 14.66 | 1,012,568 | +1.10(+8.12%) |
Apr 28, 2009 | 12.75 | 13.70 | 12.75 | 13.56 | 1,025,651 | +0.72(+5.58%) |
Apr 27, 2009 | 12.41 | 13.01 | 12.07 | 12.84 | 940,095 | +0.17(+1.34%) |
Apr 24, 2009 | 12.68 | 13.09 | 12.46 | 12.67 | 518,097 | +0.17(+1.36%) |
Apr 23, 2009 | 13.21 | 13.24 | 12.32 | 12.50 | 592,086 | -0.66(-5.03%) |
Apr 22, 2009 | 12.63 | 13.62 | 12.54 | 13.17 | 862,391 | +0.36(+2.80%) |
Apr 21, 2009 | 11.78 | 12.93 | 11.70 | 12.81 | 567,359 | +0.91(+7.68%) |
Apr 20, 2009 | 12.23 | 12.23 | 11.69 | 11.90 | 648,640 | -0.60(-4.80%) |
Apr 17, 2009 | 12.41 | 12.72 | 12.25 | 12.50 | 624,797 | +0.04(+0.36%) |
Apr 16, 2009 | 12.77 | 12.93 | 12.30 | 12.45 | 827,483 | -0.14(-1.14%) |
Apr 15, 2009 | 12.15 | 12.79 | 12.14 | 12.59 | 639,623 | +0.23(+1.88%) |
Apr 14, 2009 | 12.52 | 12.67 | 11.47 | 12.36 | 1,147,157 | -0.52(-4.03%) |
Apr 13, 2009 | 12.37 | 13.04 | 11.89 | 12.88 | 962,426 | +0.44(+3.53%) |
Apr 09, 2009 | 12.11 | 12.62 | 11.99 | 12.44 | 760,817 | +0.71(+6.03%) |
Apr 08, 2009 | 11.69 | 11.81 | 11.50 | 11.73 | 630,638 | +0.27(+2.34%) |
Apr 07, 2009 | 11.65 | 11.84 | 11.34 | 11.47 | 393,269 | -0.41(-3.47%) |
Apr 06, 2009 | 12.46 | 12.53 | 11.55 | 11.88 | 767,210 | -0.73(-5.82%) |
Apr 03, 2009 | 12.92 | 12.92 | 12.45 | 12.61 | 927,173 | -0.30(-2.36%) |
Apr 02, 2009 | 11.77 | 13.09 | 11.74 | 12.92 | 1,191,731 | +1.42(+12.39%) |