Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.66 | 15.72 | 15.32 | 15.59 | 156,242 | -0.10(-0.64%) |
Jun 29, 2009 | 15.85 | 15.97 | 15.47 | 15.69 | 278,105 | -0.16(-1.01%) |
Jun 26, 2009 | 14.57 | 16.23 | 14.57 | 15.85 | 1,060,507 | +0.38(+2.46%) |
Jun 25, 2009 | 15.45 | 15.50 | 15.42 | 15.47 | 124,283 | +0.28(+1.84%) |
Jun 24, 2009 | 15.09 | 15.38 | 15.00 | 15.19 | 152,265 | +0.27(+1.81%) |
Jun 23, 2009 | 15.03 | 15.33 | 14.84 | 14.92 | 136,253 | +0.01(+0.07%) |
Jun 22, 2009 | 15.36 | 15.42 | 14.88 | 14.91 | 139,578 | -0.51(-3.31%) |
Jun 19, 2009 | 15.28 | 15.49 | 15.21 | 15.42 | 171,366 | +0.25(+1.65%) |
Jun 18, 2009 | 14.70 | 15.20 | 14.70 | 15.17 | 120,877 | +0.54(+3.69%) |
Jun 17, 2009 | 14.25 | 14.71 | 14.15 | 14.63 | 81,351 | +0.44(+3.10%) |
Jun 16, 2009 | 14.35 | 14.52 | 14.15 | 14.19 | 55,313 | -0.16(-1.11%) |
Jun 15, 2009 | 14.52 | 14.61 | 14.11 | 14.35 | 38,129 | -0.26(-1.78%) |
Jun 12, 2009 | 14.15 | 14.70 | 14.15 | 14.61 | 127,084 | +0.40(+2.81%) |
Jun 11, 2009 | 14.27 | 14.67 | 14.14 | 14.21 | 204,984 | -0.01(-0.07%) |
Jun 10, 2009 | 14.07 | 14.29 | 13.80 | 14.22 | 75,706 | +0.22(+1.57%) |
Jun 09, 2009 | 14.53 | 14.53 | 13.91 | 14.00 | 121,490 | -0.63(-4.31%) |
Jun 08, 2009 | 14.63 | 14.75 | 14.40 | 14.63 | 38,683 | -0.46(-3.05%) |
Jun 05, 2009 | 15.35 | 15.35 | 14.99 | 15.09 | 37,778 | -0.19(-1.24%) |
Jun 04, 2009 | 15.31 | 15.38 | 15.13 | 15.28 | 99,024 | -0.03(-0.20%) |
Jun 03, 2009 | 14.92 | 15.32 | 14.72 | 15.31 | 114,547 | +0.33(+2.22%) |
Jun 02, 2009 | 14.77 | 15.00 | 14.69 | 14.98 | 383,587 | +0.19(+1.27%) |
Jun 01, 2009 | 14.42 | 14.80 | 14.38 | 14.79 | 160,397 | +0.53(+3.72%) |
May 29, 2009 | 14.29 | 14.46 | 14.13 | 14.26 | 88,291 | -0.04(-0.28%) |
May 28, 2009 | 14.40 | 14.52 | 14.18 | 14.30 | 142,029 | +0.01(+0.07%) |
May 27, 2009 | 14.35 | 14.53 | 14.25 | 14.29 | 154,526 | -0.07(-0.49%) |
May 26, 2009 | 14.20 | 14.64 | 14.20 | 14.36 | 132,630 | +0.12(+0.84%) |
May 22, 2009 | 14.65 | 14.70 | 14.18 | 14.24 | 38,979 | -0.36(-2.47%) |
May 21, 2009 | 14.24 | 14.64 | 14.18 | 14.60 | 94,123 | +0.23(+1.60%) |
May 20, 2009 | 14.63 | 14.80 | 14.30 | 14.37 | 107,739 | -0.14(-0.96%) |
May 19, 2009 | 14.61 | 14.68 | 14.23 | 14.51 | 78,426 | -0.17(-1.16%) |
May 18, 2009 | 14.56 | 14.70 | 14.15 | 14.68 | 70,636 | +0.24(+1.66%) |
May 15, 2009 | 14.38 | 14.66 | 14.19 | 14.44 | 52,900 | +0.06(+0.42%) |
May 14, 2009 | 14.06 | 14.68 | 14.05 | 14.38 | 88,400 | +0.34(+2.42%) |
May 13, 2009 | 14.22 | 14.59 | 13.90 | 14.04 | 79,870 | -0.40(-2.77%) |
May 12, 2009 | 14.39 | 14.62 | 14.01 | 14.44 | 241,672 | +0.09(+0.63%) |
May 11, 2009 | 14.01 | 14.46 | 13.64 | 14.35 | 411,761 | +0.06(+0.42%) |
May 08, 2009 | 13.78 | 14.39 | 13.75 | 14.29 | 222,908 | +0.49(+3.55%) |
May 07, 2009 | 13.54 | 13.80 | 13.50 | 13.80 | 148,425 | +0.27(+2.00%) |
May 06, 2009 | 13.24 | 13.53 | 13.03 | 13.53 | 120,397 | +0.23(+1.73%) |
May 05, 2009 | 13.14 | 13.40 | 12.34 | 13.30 | 87,387 | +0.24(+1.84%) |
May 04, 2009 | 12.88 | 13.06 | 12.78 | 13.06 | 139,268 | +0.40(+3.16%) |
May 01, 2009 | 12.75 | 12.91 | 12.54 | 12.66 | 97,370 | -0.16(-1.25%) |
Apr 30, 2009 | 13.07 | 13.11 | 12.82 | 12.82 | 121,986 | -0.11(-0.85%) |
Apr 29, 2009 | 12.53 | 12.98 | 12.45 | 12.93 | 570,194 | +0.48(+3.86%) |
Apr 28, 2009 | 12.26 | 12.71 | 12.12 | 12.45 | 90,534 | +0.14(+1.14%) |
Apr 27, 2009 | 12.38 | 12.67 | 12.04 | 12.31 | 133,010 | -0.23(-1.83%) |
Apr 24, 2009 | 12.89 | 12.96 | 12.35 | 12.54 | 124,688 | -0.29(-2.26%) |
Apr 23, 2009 | 12.97 | 13.13 | 12.50 | 12.83 | 124,929 | -0.09(-0.70%) |
Apr 22, 2009 | 12.79 | 13.17 | 12.70 | 12.92 | 85,701 | -0.04(-0.31%) |
Apr 21, 2009 | 12.83 | 13.00 | 12.76 | 12.96 | 109,191 | +0.08(+0.62%) |
Apr 20, 2009 | 12.73 | 12.97 | 12.15 | 12.88 | 126,050 | -0.07(-0.54%) |
Apr 17, 2009 | 12.94 | 13.05 | 12.80 | 12.95 | 115,792 | +0.05(+0.39%) |
Apr 16, 2009 | 13.05 | 13.06 | 12.78 | 12.90 | 99,905 | -0.09(-0.69%) |
Apr 15, 2009 | 12.85 | 13.14 | 12.74 | 12.99 | 57,705 | +0.03(+0.23%) |
Apr 14, 2009 | 13.13 | 13.13 | 12.80 | 12.96 | 89,810 | -0.37(-2.78%) |
Apr 13, 2009 | 13.14 | 13.37 | 12.91 | 13.33 | 44,188 | +0.03(+0.23%) |
Apr 09, 2009 | 13.09 | 13.42 | 12.92 | 13.30 | 79,390 | +0.49(+3.83%) |
Apr 08, 2009 | 12.76 | 12.85 | 12.41 | 12.81 | 37,350 | +0.06(+0.47%) |
Apr 07, 2009 | 12.69 | 13.14 | 12.38 | 12.75 | 96,853 | +0.11(+0.87%) |
Apr 06, 2009 | 12.82 | 12.90 | 12.47 | 12.64 | 64,249 | -0.36(-2.77%) |
Apr 03, 2009 | 12.93 | 13.10 | 12.79 | 13.00 | 76,285 | +0.08(+0.62%) |
Apr 02, 2009 | 12.70 | 12.99 | 12.70 | 12.92 | 92,253 | +0.54(+4.36%) |