Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.06 | 14.06 | 13.78 | 13.87 | 65,755 | -0.07(-0.47%) |
Jun 29, 2009 | 13.88 | 13.96 | 13.81 | 13.94 | 103,359 | +0.12(+0.87%) |
Jun 26, 2009 | 13.79 | 13.89 | 13.75 | 13.82 | 212,883 | +0.01(+0.09%) |
Jun 25, 2009 | 13.63 | 13.84 | 13.63 | 13.81 | 215,972 | +0.23(+1.66%) |
Jun 24, 2009 | 13.64 | 13.75 | 13.53 | 13.58 | 75,682 | -0.04(-0.31%) |
Jun 23, 2009 | 13.74 | 13.74 | 13.61 | 13.62 | 169,388 | -0.06(-0.43%) |
Jun 22, 2009 | 13.73 | 13.78 | 13.67 | 13.68 | 152,359 | -0.15(-1.09%) |
Jun 19, 2009 | 13.98 | 14.02 | 13.82 | 13.83 | 86,505 | -0.07(-0.53%) |
Jun 18, 2009 | 13.70 | 13.96 | 13.70 | 13.91 | 189,012 | +0.22(+1.60%) |
Jun 17, 2009 | 13.63 | 13.78 | 13.63 | 13.69 | 114,089 | +0.04(+0.28%) |
Jun 16, 2009 | 13.88 | 13.89 | 13.65 | 13.65 | 169,884 | -0.24(-1.75%) |
Jun 15, 2009 | 14.04 | 14.04 | 13.86 | 13.89 | 94,700 | -0.26(-1.82%) |
Jun 12, 2009 | 14.08 | 14.17 | 14.03 | 14.15 | 102,652 | +0.02(+0.17%) |
Jun 11, 2009 | 14.17 | 14.29 | 14.12 | 14.13 | 103,071 | -0.00(-0.02%) |
Jun 10, 2009 | 14.29 | 14.30 | 14.00 | 14.13 | 111,279 | -0.06(-0.44%) |
Jun 09, 2009 | 14.24 | 14.27 | 14.14 | 14.19 | 137,782 | -0.05(-0.33%) |
Jun 08, 2009 | 14.13 | 14.31 | 14.08 | 14.24 | 93,741 | +0.00(+0.00%) |
Jun 05, 2009 | 14.39 | 14.41 | 14.16 | 14.24 | 168,364 | -0.04(-0.30%) |
Jun 04, 2009 | 14.24 | 14.30 | 14.11 | 14.28 | 91,192 | +0.08(+0.53%) |
Jun 03, 2009 | 14.24 | 14.27 | 14.10 | 14.21 | 100,964 | -0.13(-0.89%) |
Jun 02, 2009 | 14.14 | 14.38 | 14.11 | 14.33 | 164,545 | +0.20(+1.43%) |
Jun 01, 2009 | 14.00 | 14.17 | 13.98 | 14.13 | 167,703 | +0.31(+2.23%) |
May 29, 2009 | 13.68 | 13.82 | 13.60 | 13.82 | 95,794 | +0.21(+1.54%) |
May 28, 2009 | 13.54 | 13.64 | 13.40 | 13.61 | 139,326 | +0.12(+0.90%) |
May 27, 2009 | 13.75 | 13.78 | 13.47 | 13.49 | 176,465 | -0.31(-2.25%) |
May 26, 2009 | 13.56 | 13.84 | 13.53 | 13.80 | 343,121 | +0.17(+1.26%) |
May 22, 2009 | 13.60 | 13.74 | 13.56 | 13.63 | 85,475 | +0.01(+0.09%) |
May 21, 2009 | 13.73 | 13.73 | 13.50 | 13.62 | 260,073 | -0.15(-1.08%) |
May 20, 2009 | 13.80 | 13.93 | 13.77 | 13.77 | 158,728 | +0.04(+0.26%) |
May 19, 2009 | 13.66 | 13.78 | 13.61 | 13.73 | 181,699 | +0.08(+0.61%) |
May 18, 2009 | 13.51 | 13.66 | 13.43 | 13.65 | 161,149 | +0.24(+1.79%) |
May 15, 2009 | 13.36 | 13.50 | 13.36 | 13.41 | 206,324 | +0.04(+0.27%) |
May 14, 2009 | 13.36 | 13.47 | 13.32 | 13.37 | 1,662,839 | +0.04(+0.27%) |
May 13, 2009 | 13.32 | 13.35 | 13.21 | 13.34 | 204,163 | -0.13(-0.94%) |
May 12, 2009 | 13.37 | 13.54 | 13.33 | 13.47 | 178,123 | +0.11(+0.81%) |
May 11, 2009 | 13.39 | 13.45 | 13.32 | 13.36 | 194,196 | -0.20(-1.44%) |
May 08, 2009 | 13.49 | 13.60 | 13.43 | 13.55 | 368,801 | +0.15(+1.15%) |
May 07, 2009 | 13.62 | 13.62 | 13.32 | 13.40 | 266,948 | -0.00(-0.02%) |
May 06, 2009 | 13.39 | 13.44 | 13.32 | 13.40 | 188,216 | +0.06(+0.44%) |
May 05, 2009 | 13.33 | 13.45 | 13.26 | 13.34 | 313,130 | -0.08(-0.62%) |
May 04, 2009 | 13.07 | 13.42 | 13.07 | 13.42 | 374,639 | +0.35(+2.69%) |
May 01, 2009 | 13.04 | 13.07 | 12.92 | 13.07 | 713,205 | +0.01(+0.08%) |
Apr 30, 2009 | 13.32 | 13.33 | 13.00 | 13.06 | 1,417,078 | +0.01(+0.11%) |
Apr 29, 2009 | 13.16 | 13.18 | 12.99 | 13.05 | 217,737 | +0.16(+1.26%) |
Apr 28, 2009 | 12.73 | 12.98 | 12.73 | 12.89 | 172,038 | +0.04(+0.30%) |
Apr 27, 2009 | 12.79 | 13.02 | 12.79 | 12.85 | 180,939 | -0.03(-0.25%) |
Apr 24, 2009 | 12.78 | 12.98 | 12.78 | 12.88 | 277,497 | +0.15(+1.19%) |
Apr 23, 2009 | 12.72 | 12.84 | 12.61 | 12.73 | 475,529 | -0.02(-0.19%) |
Apr 22, 2009 | 12.76 | 12.92 | 12.70 | 12.75 | 221,053 | -0.03(-0.23%) |
Apr 21, 2009 | 12.85 | 12.85 | 12.62 | 12.78 | 170,637 | +0.05(+0.42%) |
Apr 20, 2009 | 12.82 | 12.95 | 12.71 | 12.73 | 304,570 | -0.31(-2.39%) |
Apr 17, 2009 | 12.90 | 13.10 | 12.90 | 13.04 | 241,164 | +0.11(+0.86%) |
Apr 16, 2009 | 12.74 | 12.96 | 12.70 | 12.93 | 475,502 | +0.20(+1.59%) |
Apr 15, 2009 | 12.47 | 12.74 | 12.47 | 12.73 | 216,883 | +0.24(+1.95%) |
Apr 14, 2009 | 12.63 | 12.63 | 12.46 | 12.48 | 278,996 | -0.21(-1.66%) |
Apr 13, 2009 | 12.71 | 12.75 | 12.63 | 12.69 | 359,555 | -0.09(-0.69%) |
Apr 09, 2009 | 13.00 | 13.00 | 12.71 | 12.78 | 292,864 | +0.19(+1.50%) |
Apr 08, 2009 | 12.51 | 12.60 | 12.47 | 12.59 | 187,517 | +0.12(+1.00%) |
Apr 07, 2009 | 12.55 | 12.59 | 12.44 | 12.47 | 246,756 | -0.21(-1.68%) |
Apr 06, 2009 | 12.57 | 12.71 | 12.54 | 12.68 | 181,175 | -0.04(-0.30%) |
Apr 03, 2009 | 12.66 | 12.72 | 12.54 | 12.72 | 270,639 | +0.08(+0.61%) |
Apr 02, 2009 | 12.58 | 12.83 | 12.55 | 12.64 | 552,289 | +0.29(+2.37%) |