Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.93 | 22.03 | 21.62 | 21.72 | 29,690 | -0.10(-0.46%) |
Jun 29, 2009 | 21.76 | 21.92 | 21.55 | 21.82 | 35,080 | +0.13(+0.59%) |
Jun 26, 2009 | 21.51 | 21.79 | 21.40 | 21.69 | 48,166 | +0.24(+1.11%) |
Jun 25, 2009 | 21.34 | 21.51 | 21.33 | 21.45 | 34,951 | +0.33(+1.57%) |
Jun 24, 2009 | 20.82 | 21.32 | 20.82 | 21.12 | 36,279 | +0.43(+2.09%) |
Jun 23, 2009 | 20.61 | 20.81 | 20.40 | 20.69 | 130,346 | +0.17(+0.81%) |
Jun 22, 2009 | 21.12 | 21.12 | 20.46 | 20.52 | 118,822 | -0.85(-4.00%) |
Jun 19, 2009 | 21.49 | 21.61 | 21.27 | 21.38 | 51,477 | +0.01(+0.04%) |
Jun 18, 2009 | 21.42 | 21.50 | 21.22 | 21.37 | 73,761 | -0.13(-0.60%) |
Jun 17, 2009 | 21.53 | 21.71 | 21.17 | 21.50 | 237,395 | +0.01(+0.04%) |
Jun 16, 2009 | 22.00 | 22.08 | 21.49 | 21.49 | 99,056 | -0.38(-1.72%) |
Jun 15, 2009 | 22.12 | 22.18 | 21.71 | 21.86 | 153,780 | -0.62(-2.78%) |
Jun 12, 2009 | 22.52 | 22.57 | 22.12 | 22.49 | 80,801 | -0.17(-0.73%) |
Jun 11, 2009 | 22.28 | 22.81 | 22.28 | 22.65 | 403,127 | +0.31(+1.40%) |
Jun 10, 2009 | 22.83 | 22.83 | 22.04 | 22.34 | 156,776 | -0.17(-0.77%) |
Jun 09, 2009 | 22.36 | 22.70 | 22.26 | 22.52 | 408,425 | +0.36(+1.62%) |
Jun 08, 2009 | 21.82 | 22.32 | 21.73 | 22.16 | 183,911 | -0.07(-0.33%) |
Jun 05, 2009 | 22.51 | 22.53 | 22.05 | 22.23 | 70,463 | +0.01(+0.04%) |
Jun 04, 2009 | 21.83 | 22.27 | 21.78 | 22.22 | 80,260 | +0.57(+2.63%) |
Jun 03, 2009 | 21.85 | 21.87 | 21.36 | 21.65 | 39,925 | -0.39(-1.75%) |
Jun 02, 2009 | 21.95 | 22.11 | 21.74 | 22.04 | 131,159 | +0.00(+0.00%) |
Jun 01, 2009 | 21.38 | 22.13 | 21.38 | 22.04 | 882,278 | +0.89(+4.21%) |
May 29, 2009 | 20.96 | 21.15 | 20.80 | 21.15 | 64,728 | +0.25(+1.19%) |
May 28, 2009 | 20.93 | 20.95 | 20.50 | 20.90 | 46,374 | +0.24(+1.16%) |
May 27, 2009 | 20.73 | 21.13 | 20.66 | 20.66 | 44,864 | -0.21(-1.01%) |
May 26, 2009 | 20.11 | 20.88 | 19.51 | 20.87 | 61,278 | +0.72(+3.55%) |
May 22, 2009 | 20.25 | 20.36 | 20.02 | 20.16 | 31,717 | +0.07(+0.37%) |
May 21, 2009 | 20.31 | 20.32 | 19.90 | 20.08 | 100,062 | -0.35(-1.71%) |
May 20, 2009 | 20.57 | 20.97 | 20.36 | 20.43 | 68,117 | +0.01(+0.04%) |
May 19, 2009 | 20.15 | 20.68 | 20.02 | 20.42 | 396,983 | +0.24(+1.17%) |
May 18, 2009 | 19.76 | 20.19 | 19.67 | 20.19 | 41,946 | +0.66(+3.40%) |
May 15, 2009 | 19.48 | 19.78 | 19.35 | 19.52 | 46,333 | +0.11(+0.57%) |
May 14, 2009 | 18.99 | 19.55 | 18.92 | 19.41 | 114,977 | +0.42(+2.22%) |
May 13, 2009 | 19.61 | 19.61 | 18.87 | 18.99 | 239,977 | -0.73(-3.68%) |
May 12, 2009 | 20.22 | 20.22 | 19.41 | 19.71 | 94,885 | -0.25(-1.24%) |
May 11, 2009 | 20.09 | 20.19 | 19.70 | 19.96 | 105,646 | -0.35(-1.72%) |
May 08, 2009 | 20.26 | 20.43 | 19.88 | 20.31 | 276,745 | +0.24(+1.19%) |
May 07, 2009 | 21.09 | 21.09 | 19.81 | 20.07 | 380,625 | -0.80(-3.83%) |
May 06, 2009 | 20.90 | 20.94 | 20.45 | 20.87 | 75,236 | +0.19(+0.93%) |
May 05, 2009 | 20.70 | 20.70 | 20.33 | 20.68 | 59,266 | +0.03(+0.13%) |
May 04, 2009 | 20.44 | 20.67 | 20.43 | 20.65 | 272,425 | +0.44(+2.18%) |
May 01, 2009 | 20.06 | 20.27 | 19.74 | 20.21 | 232,610 | +0.16(+0.78%) |
Apr 30, 2009 | 20.24 | 20.49 | 19.93 | 20.05 | 813,011 | +0.10(+0.51%) |
Apr 29, 2009 | 19.69 | 20.17 | 19.60 | 19.95 | 82,353 | +0.48(+2.45%) |
Apr 28, 2009 | 19.54 | 19.66 | 19.25 | 19.48 | 124,337 | -0.08(-0.42%) |
Apr 27, 2009 | 19.63 | 19.80 | 19.40 | 19.56 | 94,166 | -0.01(-0.05%) |
Apr 24, 2009 | 19.10 | 19.68 | 19.04 | 19.57 | 245,124 | +0.81(+4.31%) |
Apr 23, 2009 | 18.82 | 18.82 | 18.32 | 18.76 | 81,925 | +0.09(+0.49%) |
Apr 22, 2009 | 18.47 | 19.08 | 18.36 | 18.67 | 161,664 | +0.11(+0.59%) |
Apr 21, 2009 | 17.91 | 18.61 | 17.91 | 18.56 | 55,979 | +0.47(+2.59%) |
Apr 20, 2009 | 18.61 | 18.61 | 17.96 | 18.09 | 86,098 | -0.72(-3.81%) |
Apr 17, 2009 | 18.69 | 18.90 | 18.36 | 18.81 | 72,287 | +0.26(+1.39%) |
Apr 16, 2009 | 18.14 | 18.64 | 17.96 | 18.55 | 128,225 | +0.62(+3.48%) |
Apr 15, 2009 | 17.62 | 17.92 | 17.60 | 17.92 | 177,144 | +0.17(+0.98%) |
Apr 14, 2009 | 17.91 | 17.99 | 17.73 | 17.75 | 57,300 | -0.24(-1.33%) |
Apr 13, 2009 | 18.17 | 18.17 | 17.76 | 17.99 | 150,536 | -0.19(-1.06%) |
Apr 09, 2009 | 17.90 | 18.25 | 17.84 | 18.18 | 274,905 | +0.74(+4.27%) |
Apr 08, 2009 | 17.15 | 17.53 | 17.12 | 17.44 | 13,585 | +0.67(+4.01%) |
Apr 07, 2009 | 17.06 | 17.06 | 16.71 | 16.76 | 202,805 | -0.66(-3.81%) |
Apr 06, 2009 | 17.24 | 17.46 | 17.14 | 17.43 | 53,650 | -0.21(-1.20%) |
Apr 03, 2009 | 17.35 | 17.65 | 17.32 | 17.64 | 176,005 | +0.60(+3.50%) |
Apr 02, 2009 | 16.52 | 17.30 | 16.52 | 17.04 | 61,203 | +0.88(+5.45%) |