Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.33 | 16.35 | 16.10 | 16.18 | 46,123 | -0.14(-0.84%) |
Jun 29, 2009 | 16.18 | 16.31 | 16.12 | 16.31 | 19,032 | +0.16(+0.97%) |
Jun 26, 2009 | 16.13 | 16.16 | 16.12 | 16.16 | 12,525 | +0.06(+0.38%) |
Jun 25, 2009 | 16.11 | 16.13 | 16.09 | 16.09 | 13,657 | +0.23(+1.43%) |
Jun 24, 2009 | 15.81 | 15.99 | 15.80 | 15.87 | 56,876 | +0.05(+0.33%) |
Jun 23, 2009 | 15.83 | 15.84 | 15.73 | 15.81 | 21,057 | -0.04(-0.25%) |
Jun 22, 2009 | 15.81 | 15.87 | 15.79 | 15.86 | 10,088 | -0.40(-2.47%) |
Jun 19, 2009 | 16.39 | 16.39 | 16.22 | 16.26 | 10,068 | +0.03(+0.20%) |
Jun 18, 2009 | 16.27 | 16.27 | 16.19 | 16.22 | 4,580 | +0.10(+0.63%) |
Jun 17, 2009 | 16.14 | 16.16 | 16.03 | 16.12 | 2,067 | -0.03(-0.18%) |
Jun 16, 2009 | 16.33 | 16.39 | 16.14 | 16.15 | 23,536 | -0.17(-1.07%) |
Jun 15, 2009 | 16.54 | 16.54 | 16.27 | 16.33 | 17,471 | -0.33(-1.97%) |
Jun 12, 2009 | 16.63 | 16.70 | 16.55 | 16.65 | 36,943 | -0.12(-0.70%) |
Jun 11, 2009 | 16.63 | 16.85 | 16.63 | 16.77 | 2,550 | +0.29(+1.75%) |
Jun 10, 2009 | 16.63 | 16.63 | 16.39 | 16.48 | 20,633 | -0.19(-1.14%) |
Jun 09, 2009 | 16.60 | 16.67 | 16.56 | 16.67 | 21,940 | +0.14(+0.83%) |
Jun 08, 2009 | 16.59 | 16.62 | 16.37 | 16.54 | 21,235 | -0.05(-0.29%) |
Jun 05, 2009 | 16.65 | 16.67 | 16.51 | 16.59 | 14,239 | -0.00(-0.02%) |
Jun 04, 2009 | 16.45 | 16.60 | 16.44 | 16.59 | 52,090 | +0.17(+1.06%) |
Jun 03, 2009 | 16.47 | 16.49 | 16.34 | 16.41 | 11,704 | -0.26(-1.53%) |
Jun 02, 2009 | 16.58 | 16.75 | 16.58 | 16.67 | 52,117 | -0.01(-0.07%) |
Jun 01, 2009 | 16.62 | 16.74 | 16.62 | 16.68 | 15,211 | +0.51(+3.18%) |
May 29, 2009 | 16.10 | 16.17 | 15.99 | 16.17 | 51,511 | +0.15(+0.94%) |
May 28, 2009 | 15.90 | 16.04 | 15.75 | 16.02 | 21,743 | +0.24(+1.52%) |
May 27, 2009 | 16.03 | 16.12 | 15.78 | 15.78 | 23,539 | -0.23(-1.42%) |
May 26, 2009 | 15.52 | 16.06 | 15.52 | 16.01 | 15,453 | +0.36(+2.33%) |
May 22, 2009 | 15.73 | 15.75 | 15.64 | 15.64 | 7,456 | +0.03(+0.18%) |
May 21, 2009 | 15.65 | 15.65 | 15.50 | 15.61 | 12,718 | -0.26(-1.66%) |
May 20, 2009 | 16.22 | 16.26 | 15.88 | 15.88 | 11,198 | -0.09(-0.53%) |
May 19, 2009 | 15.94 | 16.07 | 15.90 | 15.96 | 138,643 | -0.02(-0.10%) |
May 18, 2009 | 15.74 | 15.98 | 15.72 | 15.98 | 14,666 | +0.46(+2.98%) |
May 15, 2009 | 15.67 | 15.69 | 15.45 | 15.52 | 17,246 | -0.18(-1.16%) |
May 14, 2009 | 15.66 | 15.76 | 15.66 | 15.70 | 12,407 | +0.19(+1.23%) |
May 13, 2009 | 15.73 | 15.77 | 15.51 | 15.51 | 63,420 | -0.47(-2.92%) |
May 12, 2009 | 15.91 | 16.06 | 15.79 | 15.97 | 146,570 | -0.02(-0.10%) |
May 11, 2009 | 16.11 | 16.13 | 15.97 | 15.99 | 45,031 | -0.33(-2.01%) |
May 08, 2009 | 16.42 | 16.42 | 16.04 | 16.32 | 78,259 | +0.35(+2.21%) |
May 07, 2009 | 16.37 | 16.37 | 15.88 | 15.96 | 33,803 | -0.20(-1.23%) |
May 06, 2009 | 16.19 | 16.22 | 16.01 | 16.16 | 567,073 | +0.25(+1.55%) |
May 05, 2009 | 15.92 | 16.01 | 15.84 | 15.92 | 48,516 | -0.08(-0.51%) |
May 04, 2009 | 15.62 | 16.00 | 15.57 | 16.00 | 21,006 | +0.56(+3.62%) |
May 01, 2009 | 15.40 | 15.54 | 15.29 | 15.44 | 61,639 | +0.05(+0.32%) |
Apr 30, 2009 | 15.61 | 15.69 | 15.32 | 15.39 | 119,482 | +0.03(+0.18%) |
Apr 29, 2009 | 15.24 | 15.52 | 15.24 | 15.36 | 15,885 | +0.27(+1.77%) |
Apr 28, 2009 | 15.02 | 15.23 | 15.00 | 15.09 | 66,917 | -0.04(-0.27%) |
Apr 27, 2009 | 15.26 | 15.28 | 15.09 | 15.13 | 30,781 | -0.09(-0.56%) |
Apr 24, 2009 | 15.19 | 15.34 | 15.09 | 15.22 | 80,171 | +0.24(+1.57%) |
Apr 23, 2009 | 14.89 | 15.00 | 14.72 | 14.98 | 115,491 | +0.11(+0.76%) |
Apr 22, 2009 | 14.88 | 15.18 | 14.87 | 14.87 | 57,630 | -0.09(-0.60%) |
Apr 21, 2009 | 14.57 | 14.96 | 14.57 | 14.96 | 60,413 | +0.28(+1.88%) |
Apr 20, 2009 | 15.14 | 15.14 | 14.68 | 14.68 | 33,472 | -0.66(-4.33%) |
Apr 17, 2009 | 15.24 | 15.44 | 15.18 | 15.35 | 59,653 | +0.12(+0.77%) |
Apr 16, 2009 | 15.08 | 15.31 | 14.93 | 15.23 | 47,268 | +0.26(+1.73%) |
Apr 15, 2009 | 14.71 | 14.97 | 14.71 | 14.97 | 27,774 | +0.17(+1.18%) |
Apr 14, 2009 | 14.87 | 15.06 | 14.77 | 14.80 | 35,004 | -0.32(-2.12%) |
Apr 13, 2009 | 14.97 | 15.15 | 14.87 | 15.12 | 30,181 | +0.09(+0.57%) |
Apr 09, 2009 | 14.74 | 15.03 | 14.21 | 15.03 | 44,732 | +0.57(+3.95%) |
Apr 08, 2009 | 14.36 | 14.53 | 14.31 | 14.46 | 53,533 | +0.16(+1.11%) |
Apr 07, 2009 | 14.41 | 14.46 | 14.30 | 14.30 | 40,073 | -0.34(-2.33%) |
Apr 06, 2009 | 14.53 | 14.64 | 14.41 | 14.64 | 30,016 | -0.07(-0.47%) |
Apr 03, 2009 | 14.59 | 14.75 | 14.51 | 14.71 | 18,314 | +0.14(+0.97%) |
Apr 02, 2009 | 14.52 | 14.82 | 14.52 | 14.57 | 24,338 | +0.35(+2.45%) |