Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.37 | 18.84 | 17.92 | 18.36 | 216,995 | -0.05(-0.28%) |
Jun 29, 2009 | 18.40 | 18.97 | 17.97 | 18.41 | 284,555 | +0.08(+0.42%) |
Jun 26, 2009 | 18.23 | 18.49 | 17.92 | 18.34 | 1,074,183 | -0.01(-0.05%) |
Jun 25, 2009 | 17.94 | 18.37 | 17.56 | 18.35 | 263,526 | +0.51(+2.85%) |
Jun 24, 2009 | 18.09 | 18.56 | 17.75 | 17.84 | 195,994 | -0.07(-0.38%) |
Jun 23, 2009 | 17.96 | 18.27 | 17.86 | 17.91 | 136,142 | -0.10(-0.57%) |
Jun 22, 2009 | 19.07 | 19.22 | 17.98 | 18.01 | 279,178 | -1.30(-6.73%) |
Jun 19, 2009 | 19.67 | 19.79 | 19.15 | 19.31 | 271,521 | +0.02(+0.09%) |
Jun 18, 2009 | 19.00 | 19.63 | 18.71 | 19.29 | 184,005 | +0.25(+1.31%) |
Jun 17, 2009 | 19.18 | 19.26 | 18.73 | 19.04 | 220,016 | -0.12(-0.63%) |
Jun 16, 2009 | 19.88 | 20.13 | 19.02 | 19.16 | 342,983 | -0.52(-2.63%) |
Jun 15, 2009 | 20.11 | 20.20 | 19.06 | 19.68 | 444,694 | -0.59(-2.89%) |
Jun 12, 2009 | 20.27 | 20.61 | 19.92 | 20.27 | 393,766 | -0.11(-0.55%) |
Jun 11, 2009 | 20.59 | 21.07 | 20.33 | 20.38 | 317,497 | -0.22(-1.05%) |
Jun 10, 2009 | 20.62 | 21.19 | 20.12 | 20.59 | 592,389 | +0.07(+0.34%) |
Jun 09, 2009 | 20.80 | 20.88 | 19.57 | 20.52 | 571,052 | +1.51(+7.93%) |
Jun 08, 2009 | 18.95 | 19.24 | 18.76 | 19.02 | 276,511 | -0.10(-0.54%) |
Jun 05, 2009 | 19.26 | 19.88 | 18.89 | 19.12 | 366,193 | -0.02(-0.09%) |
Jun 04, 2009 | 18.65 | 19.19 | 18.38 | 19.14 | 265,848 | +0.51(+2.73%) |
Jun 03, 2009 | 19.42 | 19.43 | 18.18 | 18.63 | 314,520 | -0.40(-2.08%) |
Jun 02, 2009 | 18.86 | 19.84 | 18.84 | 19.03 | 278,590 | +0.02(+0.09%) |
Jun 01, 2009 | 18.62 | 19.28 | 18.05 | 19.01 | 386,612 | +0.65(+3.52%) |
May 29, 2009 | 17.61 | 18.37 | 17.40 | 18.36 | 320,307 | +0.75(+4.25%) |
May 28, 2009 | 17.41 | 17.67 | 16.61 | 17.61 | 308,405 | +0.40(+2.35%) |
May 27, 2009 | 17.23 | 17.58 | 17.13 | 17.21 | 338,867 | -0.10(-0.60%) |
May 26, 2009 | 16.31 | 17.32 | 16.08 | 17.31 | 266,958 | +0.78(+4.74%) |
May 22, 2009 | 16.58 | 16.88 | 16.32 | 16.53 | 283,452 | +0.09(+0.52%) |
May 21, 2009 | 17.55 | 17.57 | 16.22 | 16.44 | 535,123 | -1.34(-7.55%) |
May 20, 2009 | 17.30 | 19.16 | 16.97 | 17.79 | 742,078 | +0.48(+2.79%) |
May 19, 2009 | 16.78 | 17.53 | 16.65 | 17.30 | 303,313 | +0.48(+2.87%) |
May 18, 2009 | 16.37 | 16.97 | 16.17 | 16.82 | 175,084 | +0.59(+3.61%) |
May 15, 2009 | 16.33 | 16.87 | 16.16 | 16.24 | 291,539 | -0.16(-0.95%) |
May 14, 2009 | 15.65 | 16.51 | 15.65 | 16.39 | 448,652 | +0.77(+4.91%) |
May 13, 2009 | 15.82 | 15.91 | 15.45 | 15.62 | 548,453 | -0.47(-2.89%) |
May 12, 2009 | 16.43 | 16.84 | 15.74 | 16.09 | 256,286 | -0.38(-2.30%) |
May 11, 2009 | 16.73 | 17.13 | 16.04 | 16.47 | 232,958 | -0.70(-4.06%) |
May 08, 2009 | 17.07 | 17.40 | 16.54 | 17.17 | 346,343 | +0.33(+1.94%) |
May 07, 2009 | 16.80 | 17.30 | 16.52 | 16.84 | 425,038 | +0.19(+1.14%) |
May 06, 2009 | 16.46 | 16.67 | 15.98 | 16.65 | 407,937 | +0.30(+1.84%) |
May 05, 2009 | 16.06 | 16.59 | 15.73 | 16.35 | 473,716 | +0.22(+1.39%) |
May 04, 2009 | 15.87 | 16.16 | 14.84 | 16.12 | 480,713 | +1.28(+8.65%) |
May 01, 2009 | 14.36 | 15.06 | 14.30 | 14.84 | 416,958 | +0.48(+3.36%) |
Apr 30, 2009 | 14.43 | 14.84 | 14.16 | 14.36 | 927,880 | +0.14(+0.97%) |
Apr 29, 2009 | 14.39 | 14.61 | 13.93 | 14.22 | 945,147 | +0.00(+0.00%) |
Apr 28, 2009 | 13.88 | 14.96 | 13.85 | 14.22 | 544,186 | +0.12(+0.86%) |
Apr 27, 2009 | 14.16 | 14.43 | 13.83 | 14.10 | 508,751 | -0.41(-2.85%) |
Apr 24, 2009 | 13.98 | 14.70 | 13.88 | 14.51 | 385,835 | +0.64(+4.59%) |
Apr 23, 2009 | 14.22 | 14.22 | 13.50 | 13.88 | 528,789 | +0.16(+1.13%) |
Apr 22, 2009 | 12.76 | 14.13 | 12.51 | 13.72 | 996,205 | +0.80(+6.20%) |
Apr 21, 2009 | 12.49 | 13.07 | 11.61 | 12.92 | 1,443,548 | -1.32(-9.26%) |
Apr 20, 2009 | 15.13 | 15.13 | 14.06 | 14.24 | 369,445 | -1.31(-8.42%) |
Apr 17, 2009 | 15.28 | 15.70 | 14.92 | 15.55 | 352,044 | +0.32(+2.09%) |
Apr 16, 2009 | 14.21 | 15.29 | 14.19 | 15.23 | 370,520 | +1.16(+8.27%) |
Apr 15, 2009 | 14.04 | 14.35 | 13.67 | 14.06 | 409,405 | -0.12(-0.85%) |
Apr 14, 2009 | 14.19 | 14.57 | 13.78 | 14.19 | 445,034 | -0.20(-1.38%) |
Apr 13, 2009 | 14.44 | 14.60 | 14.00 | 14.38 | 524,121 | -0.22(-1.53%) |
Apr 09, 2009 | 14.12 | 15.31 | 13.30 | 14.61 | 759,435 | +0.12(+0.83%) |
Apr 08, 2009 | 14.10 | 14.51 | 14.04 | 14.49 | 190,329 | +0.46(+3.25%) |
Apr 07, 2009 | 14.53 | 14.61 | 13.94 | 14.03 | 290,729 | -0.77(-5.18%) |
Apr 06, 2009 | 15.18 | 15.23 | 14.44 | 14.80 | 226,442 | -0.52(-3.37%) |
Apr 03, 2009 | 15.02 | 15.34 | 14.60 | 15.31 | 203,191 | +0.25(+1.66%) |
Apr 02, 2009 | 14.40 | 15.49 | 14.36 | 15.06 | 259,802 | +0.97(+6.91%) |