Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.52 | 15.64 | 15.16 | 15.27 | 49,202 | -0.35(-2.24%) |
Jun 29, 2009 | 15.49 | 15.73 | 15.36 | 15.62 | 56,447 | +0.37(+2.43%) |
Jun 26, 2009 | 15.30 | 15.38 | 15.16 | 15.25 | 30,959 | -0.27(-1.74%) |
Jun 25, 2009 | 15.30 | 15.54 | 15.20 | 15.52 | 24,898 | +0.08(+0.52%) |
Jun 24, 2009 | 15.65 | 15.76 | 9.400 | 15.44 | 36,210 | -0.12(-0.77%) |
Jun 23, 2009 | 15.53 | 15.62 | 15.35 | 15.56 | 37,385 | +0.47(+3.11%) |
Jun 22, 2009 | 15.35 | 15.39 | 15.06 | 15.09 | 22,874 | -0.61(-3.89%) |
Jun 19, 2009 | 15.70 | 15.86 | 15.60 | 15.70 | 49,329 | +0.25(+1.62%) |
Jun 18, 2009 | 15.40 | 15.65 | 15.34 | 15.45 | 40,357 | -0.36(-2.28%) |
Jun 17, 2009 | 15.60 | 15.85 | 15.46 | 15.81 | 144,280 | +0.01(+0.06%) |
Jun 16, 2009 | 16.05 | 16.15 | 15.78 | 15.80 | 32,609 | -0.15(-0.94%) |
Jun 15, 2009 | 16.10 | 16.19 | 15.78 | 15.95 | 32,837 | -0.65(-3.92%) |
Jun 12, 2009 | 16.48 | 16.76 | 16.45 | 16.60 | 30,067 | -0.28(-1.66%) |
Jun 11, 2009 | 16.60 | 16.91 | 16.60 | 16.88 | 44,434 | +0.32(+1.93%) |
Jun 10, 2009 | 16.75 | 16.90 | 16.32 | 16.56 | 51,718 | +0.02(+0.12%) |
Jun 09, 2009 | 16.15 | 16.55 | 16.13 | 16.54 | 39,547 | +0.29(+1.78%) |
Jun 08, 2009 | 16.50 | 16.50 | 16.03 | 16.25 | 35,533 | -0.23(-1.40%) |
Jun 05, 2009 | 16.92 | 16.92 | 16.40 | 16.48 | 36,812 | -0.47(-2.77%) |
Jun 04, 2009 | 17.35 | 17.35 | 16.82 | 16.95 | 227,518 | -0.40(-2.31%) |
Jun 03, 2009 | 17.27 | 17.36 | 17.05 | 17.35 | 113,756 | -0.25(-1.42%) |
Jun 02, 2009 | 17.25 | 17.65 | 17.25 | 17.60 | 37,491 | +0.65(+3.83%) |
Jun 01, 2009 | 17.10 | 17.10 | 16.91 | 16.95 | 28,106 | +0.47(+2.85%) |
May 29, 2009 | 16.78 | 16.78 | 16.42 | 16.48 | 37,040 | +0.14(+0.86%) |
May 28, 2009 | 16.38 | 16.52 | 16.09 | 16.34 | 55,168 | +0.02(+0.12%) |
May 27, 2009 | 16.54 | 16.65 | 16.29 | 16.32 | 45,741 | -0.23(-1.39%) |
May 26, 2009 | 16.09 | 16.59 | 16.09 | 16.55 | 11,063 | +0.20(+1.22%) |
May 22, 2009 | 16.33 | 16.59 | 16.29 | 16.35 | 29,535 | +0.25(+1.55%) |
May 21, 2009 | 15.90 | 16.50 | 15.90 | 16.10 | 48,443 | -0.54(-3.25%) |
May 20, 2009 | 16.28 | 16.64 | 16.27 | 16.64 | 29,273 | +0.24(+1.46%) |
May 19, 2009 | 16.07 | 16.40 | 16.07 | 16.40 | 45,191 | +0.25(+1.55%) |
May 18, 2009 | 15.72 | 16.15 | 15.63 | 16.15 | 79,551 | +0.66(+4.26%) |
May 17, 2009 | 15.47 | 15.59 | 15.17 | 15.49 | 5,575 | +0.23(+1.51%) |
May 15, 2009 | 15.47 | 15.59 | 15.17 | 15.26 | 83,967 | -0.29(-1.86%) |
May 14, 2009 | 15.50 | 15.75 | 15.35 | 15.55 | 16,726 | +0.10(+0.65%) |
May 13, 2009 | 15.60 | 15.67 | 15.25 | 15.45 | 23,846 | -0.60(-3.74%) |
May 12, 2009 | 16.00 | 16.26 | 15.90 | 16.05 | 40,900 | -0.05(-0.31%) |
May 11, 2009 | 16.30 | 16.30 | 15.91 | 16.10 | 43,744 | -0.41(-2.48%) |
May 08, 2009 | 16.12 | 16.60 | 16.12 | 16.51 | 25,768 | +0.86(+5.50%) |
May 07, 2009 | 16.16 | 16.28 | 15.59 | 15.65 | 38,596 | -0.40(-2.49%) |
May 06, 2009 | 15.83 | 16.25 | 15.62 | 16.05 | 20,577 | +0.50(+3.22%) |
May 05, 2009 | 15.90 | 15.90 | 15.36 | 15.55 | 28,975 | -0.35(-2.20%) |
May 04, 2009 | 15.45 | 15.95 | 15.45 | 15.90 | 31,513 | +0.80(+5.30%) |
May 01, 2009 | 15.15 | 15.25 | 15.08 | 15.10 | 30,117 | +0.05(+0.33%) |
Apr 30, 2009 | 15.24 | 15.34 | 15.05 | 15.05 | 51,611 | -0.21(-1.38%) |
Apr 29, 2009 | 14.95 | 15.45 | 14.93 | 15.26 | 116,042 | +0.63(+4.31%) |
Apr 28, 2009 | 14.35 | 14.77 | 14.27 | 14.63 | 203,459 | -0.38(-2.53%) |
Apr 27, 2009 | 14.90 | 15.11 | 14.63 | 15.01 | 1,801,682 | -0.25(-1.64%) |
Apr 24, 2009 | 14.51 | 15.50 | 14.51 | 15.26 | 161,455 | +0.91(+6.34%) |
Apr 23, 2009 | 14.06 | 14.37 | 14.06 | 14.35 | 17,516 | +0.75(+5.51%) |
Apr 22, 2009 | 13.52 | 13.94 | 13.52 | 13.60 | 32,427 | -0.65(-4.56%) |
Apr 21, 2009 | 14.25 | 14.45 | 14.05 | 14.25 | 15,170 | +0.84(+6.26%) |
Apr 20, 2009 | 13.45 | 13.59 | 13.14 | 13.41 | 21,642 | -0.44(-3.18%) |
Apr 17, 2009 | 13.81 | 14.00 | 13.75 | 13.85 | 18,982 | -0.25(-1.77%) |
Apr 16, 2009 | 14.08 | 14.24 | 13.90 | 14.10 | 81,815 | +0.20(+1.44%) |
Apr 15, 2009 | 13.59 | 14.00 | 13.58 | 13.90 | 85,324 | -0.11(-0.79%) |
Apr 14, 2009 | 13.93 | 14.10 | 13.85 | 14.01 | 9,977 | +0.01(+0.07%) |
Apr 13, 2009 | 13.90 | 14.00 | 13.70 | 14.00 | 15,302 | +0.30(+2.19%) |
Apr 09, 2009 | 13.68 | 13.84 | 13.55 | 13.70 | 21,735 | +0.28(+2.09%) |
Apr 08, 2009 | 13.22 | 13.57 | 13.18 | 13.42 | 21,071 | +0.06(+0.45%) |
Apr 07, 2009 | 13.28 | 13.56 | 13.25 | 13.36 | 24,984 | -0.45(-3.26%) |
Apr 06, 2009 | 13.83 | 13.88 | 13.58 | 13.81 | 40,515 | -0.33(-2.33%) |
Apr 03, 2009 | 14.01 | 14.14 | 13.87 | 14.14 | 46,654 | +0.50(+3.67%) |
Apr 02, 2009 | 13.32 | 13.94 | 13.32 | 13.64 | 42,495 | +0.77(+5.98%) |