Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.18 | 16.30 | 16.01 | 16.15 | 322,623 | -0.06(-0.38%) |
Jun 29, 2009 | 16.15 | 16.26 | 16.02 | 16.21 | 202,088 | +0.07(+0.42%) |
Jun 26, 2009 | 16.07 | 16.19 | 15.89 | 16.15 | 487,158 | +0.04(+0.28%) |
Jun 25, 2009 | 15.86 | 16.18 | 15.83 | 16.10 | 367,889 | +0.21(+1.31%) |
Jun 24, 2009 | 15.86 | 15.93 | 15.68 | 15.89 | 373,743 | +0.10(+0.64%) |
Jun 23, 2009 | 16.13 | 16.24 | 15.73 | 15.79 | 330,376 | -0.29(-1.78%) |
Jun 22, 2009 | 16.02 | 16.29 | 16.01 | 16.08 | 395,120 | -0.02(-0.14%) |
Jun 19, 2009 | 16.32 | 16.37 | 16.03 | 16.10 | 645,147 | -0.06(-0.35%) |
Jun 18, 2009 | 16.00 | 16.26 | 15.97 | 16.16 | 327,648 | +0.19(+1.16%) |
Jun 17, 2009 | 16.02 | 16.21 | 15.83 | 15.97 | 450,344 | -0.05(-0.28%) |
Jun 16, 2009 | 15.94 | 16.21 | 15.91 | 16.02 | 506,813 | +0.20(+1.28%) |
Jun 15, 2009 | 15.93 | 15.93 | 15.59 | 15.82 | 378,517 | -0.21(-1.30%) |
Jun 12, 2009 | 15.45 | 16.06 | 15.37 | 16.02 | 561,333 | +0.51(+3.30%) |
Jun 11, 2009 | 15.27 | 15.62 | 15.18 | 15.51 | 899,313 | +0.24(+1.58%) |
Jun 10, 2009 | 15.07 | 15.29 | 15.01 | 15.27 | 517,878 | +0.22(+1.46%) |
Jun 09, 2009 | 15.16 | 15.25 | 15.00 | 15.05 | 283,064 | -0.10(-0.63%) |
Jun 08, 2009 | 15.09 | 15.24 | 14.98 | 15.15 | 513,390 | -0.12(-0.77%) |
Jun 05, 2009 | 15.23 | 15.37 | 15.09 | 15.27 | 424,499 | +0.11(+0.70%) |
Jun 04, 2009 | 15.12 | 15.26 | 15.00 | 15.16 | 325,507 | +0.02(+0.15%) |
Jun 03, 2009 | 15.21 | 15.36 | 14.93 | 15.14 | 368,429 | -0.11(-0.74%) |
Jun 02, 2009 | 15.44 | 15.52 | 15.22 | 15.25 | 476,863 | -0.20(-1.27%) |
Jun 01, 2009 | 14.97 | 15.46 | 14.97 | 15.44 | 567,286 | +0.60(+4.05%) |
May 29, 2009 | 14.95 | 14.95 | 14.67 | 14.84 | 328,358 | +0.03(+0.19%) |
May 28, 2009 | 15.07 | 15.14 | 14.68 | 14.82 | 361,569 | -0.13(-0.86%) |
May 27, 2009 | 15.11 | 15.19 | 14.94 | 14.94 | 320,899 | -0.25(-1.66%) |
May 26, 2009 | 14.66 | 15.21 | 14.66 | 15.20 | 455,748 | +0.47(+3.20%) |
May 22, 2009 | 14.79 | 14.96 | 14.64 | 14.73 | 235,245 | -0.03(-0.23%) |
May 21, 2009 | 14.88 | 14.93 | 14.61 | 14.76 | 370,824 | -0.25(-1.65%) |
May 20, 2009 | 15.18 | 15.19 | 14.97 | 15.01 | 443,515 | -0.07(-0.45%) |
May 19, 2009 | 15.04 | 15.16 | 14.94 | 15.07 | 352,089 | +0.07(+0.49%) |
May 18, 2009 | 14.91 | 15.01 | 14.85 | 15.00 | 590,170 | +0.21(+1.41%) |
May 15, 2009 | 14.77 | 14.98 | 14.68 | 14.79 | 962,848 | -0.01(-0.08%) |
May 14, 2009 | 14.82 | 14.97 | 14.61 | 14.80 | 590,074 | -0.01(-0.08%) |
May 13, 2009 | 14.86 | 15.09 | 14.80 | 14.82 | 693,178 | -0.34(-2.22%) |
May 12, 2009 | 15.16 | 15.29 | 15.04 | 15.15 | 456,908 | -0.01(-0.07%) |
May 11, 2009 | 15.03 | 15.25 | 15.03 | 15.16 | 337,827 | -0.06(-0.41%) |
May 08, 2009 | 15.35 | 15.49 | 15.12 | 15.23 | 386,363 | +0.02(+0.15%) |
May 07, 2009 | 15.21 | 15.23 | 15.05 | 15.20 | 494,400 | +0.11(+0.74%) |
May 06, 2009 | 15.09 | 15.12 | 14.79 | 15.09 | 411,593 | +0.07(+0.49%) |
May 05, 2009 | 15.27 | 15.33 | 14.97 | 15.02 | 496,078 | -0.25(-1.66%) |
May 04, 2009 | 15.05 | 15.65 | 14.90 | 15.27 | 630,139 | +0.19(+1.23%) |
May 01, 2009 | 14.64 | 15.09 | 14.50 | 15.09 | 773,527 | +0.46(+3.11%) |
Apr 30, 2009 | 14.83 | 14.89 | 14.46 | 14.63 | 766,641 | -0.13(-0.88%) |
Apr 29, 2009 | 14.51 | 14.87 | 14.35 | 14.76 | 625,793 | +0.29(+1.98%) |
Apr 28, 2009 | 14.05 | 14.69 | 13.97 | 14.47 | 550,623 | +0.35(+2.47%) |
Apr 27, 2009 | 13.84 | 14.20 | 13.74 | 14.12 | 387,660 | +0.21(+1.49%) |
Apr 24, 2009 | 14.19 | 14.24 | 13.78 | 13.92 | 578,416 | -0.17(-1.20%) |
Apr 23, 2009 | 14.10 | 14.12 | 13.94 | 14.09 | 350,103 | +0.03(+0.24%) |
Apr 22, 2009 | 13.88 | 14.23 | 13.79 | 14.05 | 394,105 | +0.03(+0.20%) |
Apr 21, 2009 | 14.15 | 14.29 | 13.91 | 14.02 | 939,644 | -0.13(-0.95%) |
Apr 20, 2009 | 14.28 | 14.51 | 14.14 | 14.16 | 528,773 | -0.35(-2.44%) |
Apr 17, 2009 | 14.56 | 14.60 | 14.40 | 14.51 | 381,247 | -0.08(-0.54%) |
Apr 16, 2009 | 14.33 | 14.66 | 14.23 | 14.59 | 475,081 | +0.26(+1.84%) |
Apr 15, 2009 | 13.94 | 14.36 | 13.94 | 14.33 | 517,323 | +0.26(+1.88%) |
Apr 14, 2009 | 14.13 | 14.29 | 13.93 | 14.06 | 452,251 | -0.28(-1.92%) |
Apr 13, 2009 | 14.62 | 14.73 | 14.11 | 14.34 | 435,059 | -0.39(-2.67%) |
Apr 09, 2009 | 14.77 | 14.77 | 14.42 | 14.73 | 585,840 | +0.20(+1.39%) |
Apr 08, 2009 | 14.30 | 14.64 | 14.24 | 14.53 | 294,517 | +0.25(+1.77%) |
Apr 07, 2009 | 14.13 | 14.65 | 13.92 | 14.28 | 852,013 | -0.06(-0.39%) |
Apr 06, 2009 | 15.07 | 15.07 | 14.18 | 14.33 | 1,282,781 | -0.87(-5.73%) |
Apr 03, 2009 | 15.37 | 15.42 | 15.03 | 15.20 | 461,189 | -0.12(-0.77%) |
Apr 02, 2009 | 15.35 | 15.46 | 15.05 | 15.32 | 479,823 | +0.22(+1.49%) |