Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.67 | 14.67 | 14.27 | 14.31 | 1,041,585 | -0.26(-1.77%) |
Jun 29, 2009 | 14.46 | 14.61 | 14.35 | 14.57 | 455,493 | +0.17(+1.17%) |
Jun 26, 2009 | 14.38 | 14.45 | 14.26 | 14.40 | 215,414 | -0.01(-0.06%) |
Jun 25, 2009 | 14.22 | 14.41 | 14.21 | 14.41 | 459,890 | +0.23(+1.59%) |
Jun 24, 2009 | 14.30 | 14.33 | 14.11 | 14.18 | 925,320 | -0.10(-0.68%) |
Jun 23, 2009 | 14.20 | 14.35 | 14.18 | 14.28 | 486,161 | +0.10(+0.68%) |
Jun 22, 2009 | 14.07 | 14.22 | 14.07 | 14.18 | 1,273,165 | -0.06(-0.40%) |
Jun 19, 2009 | 14.56 | 14.57 | 14.21 | 14.24 | 1,070,110 | -0.21(-1.45%) |
Jun 18, 2009 | 14.47 | 14.53 | 14.39 | 14.45 | 495,756 | +0.02(+0.17%) |
Jun 17, 2009 | 14.48 | 14.55 | 14.31 | 14.42 | 475,897 | -0.04(-0.28%) |
Jun 16, 2009 | 14.67 | 14.77 | 14.43 | 14.46 | 240,306 | -0.16(-1.10%) |
Jun 15, 2009 | 14.74 | 14.75 | 14.54 | 14.63 | 254,218 | -0.26(-1.73%) |
Jun 12, 2009 | 14.71 | 14.91 | 14.67 | 14.88 | 824,616 | +0.08(+0.54%) |
Jun 11, 2009 | 14.48 | 15.00 | 14.48 | 14.80 | 586,103 | +0.28(+1.94%) |
Jun 10, 2009 | 14.45 | 14.52 | 14.26 | 14.52 | 428,411 | +0.18(+1.23%) |
Jun 09, 2009 | 14.32 | 14.40 | 14.23 | 14.34 | 408,255 | +0.05(+0.34%) |
Jun 08, 2009 | 14.27 | 14.39 | 14.14 | 14.30 | 642,980 | -0.14(-1.00%) |
Jun 05, 2009 | 14.76 | 14.76 | 14.43 | 14.44 | 873,033 | -0.05(-0.33%) |
Jun 04, 2009 | 14.45 | 14.57 | 14.41 | 14.49 | 647,707 | +0.09(+0.61%) |
Jun 03, 2009 | 14.50 | 14.61 | 14.27 | 14.40 | 1,519,862 | -0.22(-1.49%) |
Jun 02, 2009 | 14.55 | 14.71 | 14.54 | 14.62 | 2,396,699 | +0.07(+0.50%) |
Jun 01, 2009 | 14.53 | 14.79 | 14.51 | 14.55 | 716,814 | +0.19(+1.35%) |
May 29, 2009 | 14.41 | 14.41 | 14.14 | 14.35 | 783,424 | +0.08(+0.56%) |
May 28, 2009 | 14.24 | 14.38 | 13.93 | 14.27 | 574,791 | +0.16(+1.14%) |
May 27, 2009 | 14.24 | 14.37 | 14.09 | 14.11 | 571,904 | -0.21(-1.46%) |
May 26, 2009 | 13.73 | 14.33 | 13.73 | 14.32 | 1,135,375 | +0.64(+4.71%) |
May 22, 2009 | 14.01 | 14.01 | 13.68 | 13.68 | 396,468 | -0.23(-1.68%) |
May 21, 2009 | 14.17 | 14.19 | 13.76 | 13.91 | 938,777 | -0.41(-2.87%) |
May 20, 2009 | 14.50 | 14.60 | 14.30 | 14.32 | 1,068,001 | -0.01(-0.06%) |
May 19, 2009 | 14.43 | 14.47 | 14.26 | 14.33 | 609,356 | -0.03(-0.22%) |
May 18, 2009 | 14.12 | 14.38 | 14.12 | 14.36 | 683,544 | +0.27(+1.88%) |
May 15, 2009 | 14.22 | 14.29 | 13.91 | 14.09 | 940,098 | -0.12(-0.85%) |
May 14, 2009 | 14.04 | 14.33 | 13.99 | 14.22 | 753,325 | +0.14(+0.97%) |
May 13, 2009 | 14.38 | 14.47 | 14.07 | 14.08 | 733,833 | -0.54(-3.69%) |
May 12, 2009 | 14.63 | 14.85 | 14.46 | 14.62 | 435,681 | -0.02(-0.16%) |
May 11, 2009 | 14.59 | 14.74 | 14.56 | 14.64 | 666,512 | -0.12(-0.82%) |
May 08, 2009 | 14.64 | 14.82 | 14.51 | 14.76 | 723,540 | +0.26(+1.78%) |
May 07, 2009 | 14.85 | 15.12 | 14.39 | 14.51 | 572,509 | -0.36(-2.44%) |
May 06, 2009 | 14.91 | 14.92 | 14.56 | 14.87 | 790,850 | +0.18(+1.20%) |
May 05, 2009 | 14.47 | 14.69 | 14.47 | 14.69 | 570,760 | +0.07(+0.50%) |
May 04, 2009 | 14.21 | 14.62 | 14.21 | 14.62 | 962,780 | +0.47(+3.30%) |
May 01, 2009 | 13.84 | 14.15 | 13.77 | 14.15 | 416,576 | +0.30(+2.15%) |
Apr 30, 2009 | 14.27 | 14.27 | 13.79 | 13.85 | 586,591 | +0.09(+0.64%) |
Apr 29, 2009 | 13.72 | 13.90 | 13.60 | 13.77 | 777,100 | +0.23(+1.72%) |
Apr 28, 2009 | 13.44 | 13.70 | 13.31 | 13.53 | 853,071 | +0.02(+0.12%) |
Apr 27, 2009 | 13.41 | 13.72 | 13.34 | 13.52 | 695,800 | +0.01(+0.06%) |
Apr 24, 2009 | 13.56 | 13.62 | 13.39 | 13.51 | 938,631 | +0.12(+0.90%) |
Apr 23, 2009 | 13.51 | 13.51 | 13.13 | 13.39 | 626,291 | +0.02(+0.12%) |
Apr 22, 2009 | 13.18 | 13.64 | 13.18 | 13.37 | 910,600 | +0.04(+0.30%) |
Apr 21, 2009 | 12.97 | 13.34 | 12.97 | 13.33 | 1,033,199 | +0.33(+2.54%) |
Apr 20, 2009 | 13.29 | 13.58 | 13.00 | 13.00 | 2,131,735 | -0.66(-4.83%) |
Apr 17, 2009 | 13.67 | 13.79 | 13.56 | 13.66 | 410,177 | -0.01(-0.06%) |
Apr 16, 2009 | 13.75 | 13.77 | 13.46 | 13.67 | 412,359 | +0.10(+0.71%) |
Apr 15, 2009 | 13.34 | 13.57 | 13.34 | 13.57 | 387,326 | +0.17(+1.26%) |
Apr 14, 2009 | 13.64 | 13.65 | 13.34 | 13.40 | 507,789 | -0.38(-2.74%) |
Apr 13, 2009 | 13.81 | 13.85 | 13.52 | 13.78 | 634,089 | -0.02(-0.12%) |
Apr 09, 2009 | 13.81 | 13.86 | 13.57 | 13.80 | 461,259 | +0.39(+2.94%) |
Apr 08, 2009 | 13.52 | 13.60 | 13.27 | 13.40 | 456,986 | -0.05(-0.36%) |
Apr 07, 2009 | 13.61 | 13.64 | 13.39 | 13.45 | 565,868 | -0.48(-3.46%) |
Apr 06, 2009 | 13.77 | 13.93 | 13.55 | 13.93 | 1,203,329 | +0.07(+0.52%) |
Apr 03, 2009 | 13.85 | 13.95 | 13.70 | 13.86 | 1,690,272 | +0.09(+0.64%) |
Apr 02, 2009 | 13.58 | 13.96 | 13.48 | 13.77 | 1,808,433 | +0.47(+3.57%) |