Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.04 | 14.10 | 13.85 | 13.99 | 730,556 | -0.11(-0.77%) |
Jun 29, 2009 | 14.06 | 14.20 | 13.91 | 14.10 | 667,750 | -0.01(-0.09%) |
Jun 26, 2009 | 13.79 | 14.16 | 13.72 | 14.11 | 847,195 | +0.28(+2.01%) |
Jun 25, 2009 | 13.81 | 13.94 | 13.73 | 13.83 | 616,848 | +0.32(+2.36%) |
Jun 24, 2009 | 13.38 | 13.77 | 13.30 | 13.51 | 665,725 | +0.17(+1.27%) |
Jun 23, 2009 | 13.51 | 13.56 | 13.27 | 13.34 | 613,731 | -0.08(-0.63%) |
Jun 22, 2009 | 13.86 | 13.95 | 13.43 | 13.43 | 605,006 | -0.54(-3.87%) |
Jun 19, 2009 | 14.32 | 14.42 | 13.92 | 13.97 | 1,118,925 | -0.23(-1.59%) |
Jun 18, 2009 | 14.18 | 14.28 | 13.93 | 14.20 | 696,677 | +0.08(+0.57%) |
Jun 17, 2009 | 14.22 | 14.41 | 13.94 | 14.12 | 1,004,009 | -0.08(-0.60%) |
Jun 16, 2009 | 14.47 | 14.64 | 14.18 | 14.20 | 656,781 | -0.17(-1.21%) |
Jun 15, 2009 | 14.71 | 14.71 | 14.26 | 14.37 | 721,036 | -0.57(-3.79%) |
Jun 12, 2009 | 14.89 | 14.94 | 14.64 | 14.94 | 841,210 | -0.14(-0.91%) |
Jun 11, 2009 | 14.96 | 15.28 | 14.87 | 15.08 | 723,210 | +0.22(+1.50%) |
Jun 10, 2009 | 15.23 | 15.31 | 14.60 | 14.85 | 747,962 | -0.22(-1.47%) |
Jun 09, 2009 | 14.74 | 15.15 | 14.74 | 15.08 | 683,445 | +0.30(+2.02%) |
Jun 08, 2009 | 14.60 | 14.87 | 14.50 | 14.78 | 630,221 | -0.01(-0.08%) |
Jun 05, 2009 | 14.75 | 14.88 | 14.61 | 14.79 | 820,385 | +0.20(+1.38%) |
Jun 04, 2009 | 14.57 | 14.67 | 14.30 | 14.59 | 1,164,823 | +0.15(+1.01%) |
Jun 03, 2009 | 14.34 | 14.62 | 14.26 | 14.44 | 1,100,046 | -0.10(-0.67%) |
Jun 02, 2009 | 14.38 | 14.66 | 14.35 | 14.54 | 1,020,569 | +0.04(+0.28%) |
Jun 01, 2009 | 13.84 | 14.58 | 13.71 | 14.50 | 1,097,785 | +0.89(+6.56%) |
May 29, 2009 | 13.35 | 13.61 | 13.17 | 13.61 | 1,321,313 | +0.27(+2.00%) |
May 28, 2009 | 13.09 | 13.46 | 12.75 | 13.34 | 1,685,096 | +0.29(+2.23%) |
May 27, 2009 | 12.58 | 13.62 | 12.58 | 13.05 | 2,843,211 | -0.39(-2.89%) |
May 26, 2009 | 12.68 | 13.49 | 12.52 | 13.44 | 1,489,146 | +0.67(+5.25%) |
May 22, 2009 | 12.82 | 12.98 | 12.58 | 12.77 | 1,092,056 | +0.05(+0.38%) |
May 21, 2009 | 13.03 | 13.10 | 12.58 | 12.72 | 1,362,620 | -0.42(-3.20%) |
May 20, 2009 | 13.57 | 13.68 | 13.09 | 13.14 | 1,382,356 | -0.28(-2.08%) |
May 19, 2009 | 13.62 | 13.71 | 13.37 | 13.42 | 1,221,914 | -0.15(-1.10%) |
May 18, 2009 | 13.42 | 13.58 | 13.26 | 13.57 | 1,019,531 | +0.32(+2.44%) |
May 15, 2009 | 13.16 | 13.51 | 13.12 | 13.24 | 947,819 | +0.06(+0.49%) |
May 14, 2009 | 13.03 | 13.30 | 13.00 | 13.18 | 694,540 | +0.17(+1.34%) |
May 13, 2009 | 13.46 | 13.46 | 12.92 | 13.00 | 925,300 | -0.72(-5.24%) |
May 12, 2009 | 14.00 | 14.10 | 13.38 | 13.72 | 671,179 | -0.16(-1.13%) |
May 11, 2009 | 13.73 | 14.01 | 13.45 | 13.88 | 783,215 | -0.07(-0.52%) |
May 08, 2009 | 13.72 | 13.99 | 13.50 | 13.95 | 650,569 | +0.51(+3.82%) |
May 07, 2009 | 13.95 | 14.02 | 13.28 | 13.44 | 715,893 | -0.41(-2.95%) |
May 06, 2009 | 13.73 | 13.96 | 13.44 | 13.85 | 662,758 | +0.26(+1.93%) |
May 05, 2009 | 13.76 | 13.90 | 13.40 | 13.59 | 519,089 | -0.26(-1.90%) |
May 04, 2009 | 13.36 | 13.86 | 13.05 | 13.85 | 978,598 | +0.72(+5.48%) |
May 01, 2009 | 13.15 | 13.20 | 12.88 | 13.13 | 765,339 | -0.19(-1.46%) |
Apr 30, 2009 | 13.57 | 13.88 | 13.32 | 13.32 | 979,693 | -0.13(-0.96%) |
Apr 29, 2009 | 13.03 | 13.61 | 12.95 | 13.45 | 643,886 | +0.59(+4.55%) |
Apr 28, 2009 | 12.61 | 13.03 | 12.50 | 12.87 | 682,764 | +0.06(+0.44%) |
Apr 27, 2009 | 12.92 | 13.25 | 12.55 | 12.81 | 906,411 | -0.41(-3.12%) |
Apr 24, 2009 | 12.79 | 13.41 | 12.66 | 13.22 | 821,157 | +0.55(+4.37%) |
Apr 23, 2009 | 12.71 | 12.73 | 12.32 | 12.67 | 766,104 | +0.02(+0.19%) |
Apr 22, 2009 | 12.12 | 12.96 | 12.06 | 12.65 | 969,655 | +0.39(+3.16%) |
Apr 21, 2009 | 11.88 | 12.27 | 11.55 | 12.26 | 1,046,960 | +0.45(+3.83%) |
Apr 20, 2009 | 12.22 | 12.22 | 11.68 | 11.81 | 905,079 | -0.80(-6.31%) |
Apr 17, 2009 | 12.67 | 12.72 | 12.48 | 12.60 | 556,023 | -0.08(-0.64%) |
Apr 16, 2009 | 12.34 | 12.75 | 12.19 | 12.68 | 551,809 | +0.49(+4.04%) |
Apr 15, 2009 | 12.12 | 12.25 | 11.95 | 12.19 | 481,342 | +0.05(+0.40%) |
Apr 14, 2009 | 12.17 | 12.31 | 11.92 | 12.14 | 754,615 | -0.24(-1.96%) |
Apr 13, 2009 | 12.40 | 12.46 | 12.09 | 12.38 | 1,045,267 | -0.19(-1.48%) |
Apr 09, 2009 | 11.93 | 12.58 | 11.93 | 12.57 | 1,699,669 | +0.87(+7.46%) |
Apr 08, 2009 | 11.71 | 11.83 | 11.47 | 11.70 | 941,892 | +0.11(+0.91%) |
Apr 07, 2009 | 11.61 | 11.85 | 11.50 | 11.59 | 1,465,552 | -0.24(-2.05%) |
Apr 06, 2009 | 11.95 | 11.98 | 11.62 | 11.83 | 1,446,120 | -0.26(-2.17%) |
Apr 03, 2009 | 11.97 | 12.12 | 11.83 | 12.10 | 842,065 | +0.08(+0.67%) |
Apr 02, 2009 | 11.45 | 12.18 | 11.26 | 12.02 | 1,309,443 | +0.85(+7.63%) |