Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.73 | 18.19 | 17.15 | 17.20 | 157,639 | -0.70(-3.93%) |
Jun 29, 2009 | 17.17 | 18.16 | 16.77 | 17.90 | 216,263 | +0.71(+4.14%) |
Jun 26, 2009 | 16.56 | 17.22 | 16.22 | 17.19 | 432,998 | +0.40(+2.38%) |
Jun 25, 2009 | 16.45 | 16.79 | 15.82 | 16.79 | 87,155 | +0.76(+4.75%) |
Jun 24, 2009 | 15.60 | 16.36 | 15.32 | 16.03 | 114,674 | +0.57(+3.66%) |
Jun 23, 2009 | 15.61 | 16.25 | 15.44 | 15.46 | 132,527 | -0.05(-0.33%) |
Jun 22, 2009 | 17.09 | 17.10 | 15.41 | 15.51 | 208,983 | -1.71(-9.94%) |
Jun 19, 2009 | 17.75 | 17.95 | 17.12 | 17.23 | 157,129 | -0.29(-1.66%) |
Jun 18, 2009 | 17.29 | 17.71 | 16.86 | 17.52 | 66,784 | +0.28(+1.64%) |
Jun 17, 2009 | 17.19 | 17.83 | 16.63 | 17.23 | 316,919 | +0.10(+0.59%) |
Jun 16, 2009 | 18.49 | 18.71 | 17.11 | 17.13 | 236,961 | -1.08(-5.94%) |
Jun 15, 2009 | 18.63 | 18.66 | 17.63 | 18.21 | 322,300 | -0.62(-3.31%) |
Jun 12, 2009 | 19.26 | 19.27 | 18.54 | 18.84 | 256,410 | -0.39(-2.04%) |
Jun 11, 2009 | 19.48 | 20.50 | 19.19 | 19.23 | 201,744 | -0.34(-1.74%) |
Jun 10, 2009 | 19.90 | 20.05 | 19.24 | 19.57 | 197,111 | -0.21(-1.06%) |
Jun 09, 2009 | 19.15 | 19.83 | 19.15 | 19.78 | 110,747 | +0.78(+4.09%) |
Jun 08, 2009 | 18.96 | 19.37 | 18.72 | 19.00 | 189,640 | +0.03(+0.15%) |
Jun 05, 2009 | 18.38 | 19.08 | 18.38 | 18.97 | 185,909 | +0.68(+3.73%) |
Jun 04, 2009 | 17.33 | 18.35 | 17.10 | 18.29 | 108,958 | +0.99(+5.75%) |
Jun 03, 2009 | 18.14 | 18.53 | 17.01 | 17.30 | 108,363 | -1.10(-5.99%) |
Jun 02, 2009 | 17.97 | 18.84 | 17.78 | 18.40 | 196,039 | +0.30(+1.64%) |
Jun 01, 2009 | 16.82 | 18.36 | 16.75 | 18.10 | 194,957 | +1.45(+8.71%) |
May 29, 2009 | 15.93 | 16.70 | 15.64 | 16.65 | 131,194 | +0.83(+5.23%) |
May 28, 2009 | 15.68 | 16.08 | 15.19 | 15.82 | 73,735 | +0.22(+1.44%) |
May 27, 2009 | 16.06 | 16.40 | 15.52 | 15.60 | 67,456 | -0.64(-3.93%) |
May 26, 2009 | 15.00 | 16.48 | 15.00 | 16.24 | 93,723 | +1.08(+7.13%) |
May 22, 2009 | 14.66 | 15.72 | 14.66 | 15.16 | 120,375 | +0.57(+3.88%) |
May 21, 2009 | 14.74 | 15.45 | 14.07 | 14.59 | 97,806 | -0.44(-2.90%) |
May 20, 2009 | 15.05 | 15.79 | 14.85 | 15.03 | 121,205 | +0.17(+1.17%) |
May 19, 2009 | 14.91 | 15.18 | 14.45 | 14.85 | 104,797 | -0.25(-1.68%) |
May 18, 2009 | 14.31 | 15.39 | 13.96 | 15.11 | 112,904 | +1.07(+7.65%) |
May 15, 2009 | 14.72 | 14.72 | 13.74 | 14.03 | 136,400 | -0.70(-4.78%) |
May 14, 2009 | 14.40 | 14.94 | 13.92 | 14.74 | 124,214 | +0.46(+3.20%) |
May 13, 2009 | 14.11 | 14.79 | 13.64 | 14.28 | 194,813 | -0.38(-2.62%) |
May 12, 2009 | 14.51 | 14.86 | 14.00 | 14.66 | 240,656 | +0.07(+0.45%) |
May 11, 2009 | 15.42 | 15.64 | 14.26 | 14.60 | 306,085 | -1.17(-7.41%) |
May 08, 2009 | 15.77 | 16.25 | 15.17 | 15.77 | 306,683 | -0.97(-5.81%) |
May 07, 2009 | 18.03 | 18.17 | 15.74 | 16.74 | 166,146 | -0.96(-5.41%) |
May 06, 2009 | 17.57 | 17.94 | 16.97 | 17.70 | 67,021 | +0.32(+1.84%) |
May 05, 2009 | 17.92 | 17.92 | 16.83 | 17.38 | 79,110 | -0.74(-4.08%) |
May 04, 2009 | 17.95 | 18.52 | 16.96 | 18.12 | 215,668 | +1.33(+7.91%) |
May 01, 2009 | 16.39 | 17.23 | 16.14 | 16.79 | 109,088 | +0.41(+2.48%) |
Apr 30, 2009 | 16.27 | 17.12 | 15.99 | 16.38 | 103,769 | +0.33(+2.08%) |
Apr 29, 2009 | 15.54 | 16.29 | 15.40 | 16.05 | 185,663 | +0.60(+3.85%) |
Apr 28, 2009 | 14.86 | 15.70 | 14.21 | 15.45 | 168,529 | +0.37(+2.45%) |
Apr 27, 2009 | 15.98 | 16.19 | 14.63 | 15.08 | 112,047 | -1.39(-8.41%) |
Apr 24, 2009 | 16.01 | 16.83 | 15.85 | 16.47 | 131,349 | +0.67(+4.27%) |
Apr 23, 2009 | 15.88 | 16.38 | 15.32 | 15.80 | 129,881 | -0.07(-0.46%) |
Apr 22, 2009 | 15.30 | 16.70 | 15.30 | 15.87 | 143,641 | +0.31(+2.01%) |
Apr 21, 2009 | 14.87 | 15.80 | 14.87 | 15.56 | 168,159 | +0.53(+3.53%) |
Apr 20, 2009 | 15.36 | 15.39 | 14.61 | 15.03 | 149,853 | -0.72(-4.56%) |
Apr 17, 2009 | 15.75 | 16.11 | 15.20 | 15.74 | 220,082 | +0.08(+0.51%) |
Apr 16, 2009 | 15.68 | 15.89 | 15.03 | 15.67 | 146,363 | +0.25(+1.60%) |
Apr 15, 2009 | 15.08 | 15.47 | 15.01 | 15.42 | 85,077 | +0.28(+1.87%) |
Apr 14, 2009 | 15.38 | 16.04 | 14.90 | 15.14 | 195,252 | -0.52(-3.34%) |
Apr 13, 2009 | 16.25 | 16.51 | 15.27 | 15.66 | 507,162 | -0.90(-5.43%) |
Apr 09, 2009 | 15.35 | 17.04 | 15.35 | 16.56 | 282,661 | +1.54(+10.24%) |
Apr 08, 2009 | 14.48 | 15.06 | 14.28 | 15.02 | 260,251 | +0.74(+5.18%) |
Apr 07, 2009 | 15.19 | 15.36 | 14.26 | 14.28 | 172,734 | -1.19(-7.69%) |
Apr 06, 2009 | 14.55 | 15.58 | 14.10 | 15.47 | 316,688 | +0.67(+4.56%) |
Apr 03, 2009 | 15.06 | 15.56 | 14.75 | 14.79 | 287,871 | -0.26(-1.73%) |
Apr 02, 2009 | 14.11 | 15.79 | 13.74 | 15.06 | 249,366 | +1.31(+9.56%) |