Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.97 | 17.23 | 16.65 | 17.22 | 7,269 | -0.47(-2.68%) |
Jun 29, 2009 | 17.31 | 17.93 | 17.29 | 17.69 | 2,901 | +2.37(+15.46%) |
Jun 26, 2009 | 19.74 | 19.74 | 15.32 | 15.32 | 13,931 | -3.91(-20.31%) |
Jun 25, 2009 | 19.57 | 20.11 | 18.18 | 19.23 | 19,380 | -0.22(-1.12%) |
Jun 24, 2009 | 20.49 | 21.45 | 19.40 | 19.45 | 18,558 | -1.68(-7.97%) |
Jun 23, 2009 | 21.77 | 21.77 | 21.13 | 21.13 | 521 | -0.01(-0.06%) |
Jun 18, 2009 | 21.14 | 21.14 | 21.14 | 21.14 | 2,810 | -0.01(-0.06%) |
Jun 17, 2009 | 21.73 | 21.73 | 21.16 | 21.16 | 312 | -0.53(-2.45%) |
Jun 16, 2009 | 21.70 | 21.77 | 21.16 | 21.69 | 2,034 | -0.05(-0.24%) |
Jun 12, 2009 | 21.54 | 21.77 | 21.54 | 21.74 | 1,046 | -0.03(-0.15%) |
Jun 11, 2009 | 21.76 | 21.77 | 21.76 | 21.77 | 381 | -0.31(-1.39%) |
Jun 10, 2009 | 22.03 | 22.08 | 21.44 | 22.08 | 2,937 | -0.01(-0.06%) |
Jun 09, 2009 | 21.45 | 22.09 | 20.20 | 22.09 | 2,308 | +0.76(+3.57%) |
Jun 08, 2009 | 21.35 | 21.35 | 21.32 | 21.33 | 929 | -0.00(-0.02%) |
Jun 05, 2009 | 21.34 | 21.34 | 21.33 | 21.33 | 807 | +0.13(+0.62%) |
Jun 04, 2009 | 20.79 | 21.20 | 20.79 | 21.20 | 1,054 | +1.03(+5.11%) |
Jun 03, 2009 | 19.86 | 21.44 | 19.85 | 20.17 | 3,165 | -0.06(-0.32%) |
Jun 02, 2009 | 18.92 | 20.23 | 18.92 | 20.23 | 935 | +0.70(+3.61%) |
Jun 01, 2009 | 19.53 | 19.85 | 19.53 | 19.53 | 15,950 | +0.00(+0.00%) |
May 29, 2009 | 19.85 | 19.85 | 19.53 | 19.53 | 3,424 | +0.03(+0.16%) |
May 28, 2009 | 20.46 | 21.54 | 19.21 | 19.50 | 7,063 | -0.59(-2.93%) |
May 27, 2009 | 20.45 | 20.45 | 19.43 | 20.09 | 1,325 | +0.88(+4.57%) |
May 26, 2009 | 20.38 | 21.12 | 19.18 | 19.21 | 8,423 | -1.91(-9.06%) |
May 22, 2009 | 21.13 | 21.35 | 20.63 | 21.12 | 5,115 | +0.10(+0.46%) |
May 21, 2009 | 20.43 | 21.75 | 20.03 | 21.03 | 31,782 | +0.54(+2.63%) |
May 20, 2009 | 20.47 | 20.49 | 19.21 | 20.49 | 7,820 | +0.00(+0.00%) |
May 19, 2009 | 18.89 | 21.01 | 18.89 | 20.49 | 6,746 | +1.92(+10.34%) |
May 18, 2009 | 18.57 | 18.57 | 18.57 | 18.57 | 468 | +0.01(+0.05%) |
May 15, 2009 | 18.56 | 18.56 | 18.56 | 18.56 | 326 | +0.07(+0.40%) |
May 14, 2009 | 18.57 | 18.89 | 18.08 | 18.49 | 3,868 | -1.00(-5.13%) |
May 12, 2009 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +1.08(+5.84%) |
May 11, 2009 | 16.88 | 18.93 | 16.88 | 18.41 | 2,052 | +0.16(+0.88%) |
May 08, 2009 | 16.07 | 18.25 | 16.07 | 18.25 | 2,400 | +0.06(+0.35%) |
May 07, 2009 | 18.51 | 18.51 | 17.83 | 18.19 | 1,717 | -0.45(-2.44%) |
May 06, 2009 | 18.25 | 18.70 | 17.93 | 18.64 | 7,866 | +0.39(+2.14%) |
May 05, 2009 | 17.94 | 18.26 | 17.94 | 18.25 | 2,205 | -0.46(-2.46%) |
May 04, 2009 | 18.71 | 18.83 | 18.71 | 18.71 | 4,260 | +0.00(+0.00%) |
May 01, 2009 | 18.58 | 19.79 | 18.58 | 18.71 | 3,501 | -0.28(-1.48%) |
Apr 29, 2009 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | -0.06(-0.34%) |
Apr 28, 2009 | 18.57 | 19.30 | 18.57 | 19.06 | 2,514 | +0.72(+3.91%) |
Apr 27, 2009 | 17.93 | 18.73 | 17.93 | 18.34 | 713 | +0.41(+2.29%) |
Apr 24, 2009 | 18.22 | 18.25 | 17.93 | 17.93 | 4,869 | +0.01(+0.04%) |
Apr 23, 2009 | 18.17 | 18.25 | 16.70 | 17.92 | 2,412 | +0.21(+1.19%) |
Apr 22, 2009 | 17.99 | 18.48 | 17.71 | 17.71 | 487 | +0.66(+3.85%) |
Apr 21, 2009 | 17.99 | 17.99 | 17.04 | 17.06 | 808 | -1.00(-5.55%) |
Apr 20, 2009 | 18.06 | 18.06 | 18.06 | 18.06 | 476 | -0.33(-1.81%) |
Apr 17, 2009 | 17.37 | 18.41 | 16.97 | 18.39 | 1,405 | +0.10(+0.52%) |
Apr 16, 2009 | 18.51 | 18.56 | 18.29 | 18.29 | 1,499 | +0.65(+3.67%) |
Apr 15, 2009 | 18.56 | 18.56 | 17.60 | 17.65 | 1,564 | -0.92(-4.97%) |
Apr 14, 2009 | 18.37 | 19.22 | 18.37 | 18.57 | 5,211 | -0.92(-4.70%) |
Apr 13, 2009 | 19.68 | 19.68 | 19.49 | 19.49 | 532 | +0.44(+2.29%) |
Apr 09, 2009 | 18.57 | 19.05 | 18.56 | 19.05 | 3,246 | +0.51(+2.76%) |
Apr 08, 2009 | 18.57 | 18.57 | 17.94 | 18.54 | 1,339 | -0.03(-0.17%) |
Apr 07, 2009 | 18.57 | 18.57 | 18.48 | 18.57 | 4,235 | +0.05(+0.28%) |
Apr 06, 2009 | 18.54 | 18.55 | 18.24 | 18.52 | 1,008 | +0.41(+2.26%) |
Apr 03, 2009 | 18.49 | 18.49 | 18.11 | 18.11 | 680 | -0.45(-2.45%) |
Apr 02, 2009 | 18.53 | 18.56 | 17.20 | 18.56 | 563 | +0.32(+1.76%) |