Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.35 | 19.37 | 18.71 | 19.21 | 6,208,798 | -0.24(-1.23%) |
Jun 29, 2009 | 18.99 | 19.64 | 18.87 | 19.44 | 5,873,782 | +0.55(+2.92%) |
Jun 26, 2009 | 18.95 | 19.17 | 18.82 | 18.89 | 6,978,042 | -0.29(-1.52%) |
Jun 25, 2009 | 19.22 | 19.48 | 19.01 | 19.18 | 7,461,415 | +0.19(+1.02%) |
Jun 24, 2009 | 18.67 | 19.66 | 18.62 | 18.99 | 9,759,534 | +0.70(+3.83%) |
Jun 23, 2009 | 18.55 | 18.67 | 18.10 | 18.29 | 6,531,102 | -0.01(-0.08%) |
Jun 22, 2009 | 19.41 | 19.50 | 18.27 | 18.30 | 8,823,217 | -1.52(-7.67%) |
Jun 19, 2009 | 19.92 | 20.19 | 19.43 | 19.82 | 16,172,141 | +1.36(+7.39%) |
Jun 18, 2009 | 17.89 | 18.87 | 17.74 | 18.46 | 16,769,227 | +1.28(+7.46%) |
Jun 17, 2009 | 16.84 | 17.55 | 16.53 | 17.18 | 8,922,037 | +0.39(+2.31%) |
Jun 16, 2009 | 17.35 | 17.42 | 16.70 | 16.79 | 6,939,678 | -0.45(-2.62%) |
Jun 15, 2009 | 17.61 | 17.61 | 17.02 | 17.24 | 7,576,632 | -0.77(-4.28%) |
Jun 12, 2009 | 17.97 | 18.04 | 17.57 | 18.01 | 6,854,593 | +0.33(+1.85%) |
Jun 11, 2009 | 18.24 | 18.24 | 17.45 | 17.68 | 10,533,721 | -0.09(-0.50%) |
Jun 10, 2009 | 18.98 | 18.98 | 17.40 | 17.77 | 12,809,329 | -0.88(-4.71%) |
Jun 09, 2009 | 18.82 | 18.82 | 18.48 | 18.65 | 5,616,284 | +0.02(+0.12%) |
Jun 08, 2009 | 18.62 | 18.85 | 18.36 | 18.63 | 7,472,953 | -0.42(-2.19%) |
Jun 05, 2009 | 19.27 | 19.54 | 18.94 | 19.05 | 5,315,305 | -0.32(-1.65%) |
Jun 04, 2009 | 19.38 | 19.59 | 19.02 | 19.37 | 4,935,523 | -0.19(-0.95%) |
Jun 03, 2009 | 19.44 | 19.72 | 19.24 | 19.56 | 4,411,911 | -0.42(-2.10%) |
Jun 02, 2009 | 19.79 | 20.12 | 19.59 | 19.97 | 5,581,983 | +0.09(+0.46%) |
Jun 01, 2009 | 19.28 | 20.19 | 19.19 | 19.88 | 7,360,799 | +0.92(+4.87%) |
May 29, 2009 | 18.40 | 18.99 | 18.25 | 18.96 | 6,439,219 | +0.78(+4.30%) |
May 28, 2009 | 18.62 | 18.67 | 17.73 | 18.18 | 9,959,023 | -0.31(-1.65%) |
May 27, 2009 | 19.39 | 19.59 | 18.37 | 18.48 | 6,962,914 | -0.83(-4.28%) |
May 26, 2009 | 18.40 | 19.38 | 18.40 | 19.31 | 9,044,346 | +0.72(+3.85%) |
May 22, 2009 | 18.67 | 18.85 | 18.22 | 18.59 | 4,937,722 | +0.20(+1.09%) |
May 21, 2009 | 18.52 | 18.61 | 18.10 | 18.39 | 5,952,714 | -0.28(-1.48%) |
May 20, 2009 | 19.77 | 19.95 | 18.57 | 18.67 | 7,796,639 | -1.11(-5.61%) |
May 19, 2009 | 19.97 | 20.23 | 19.65 | 19.78 | 6,105,014 | +0.04(+0.19%) |
May 18, 2009 | 19.51 | 19.82 | 19.23 | 19.74 | 8,409,168 | +1.11(+5.96%) |
May 15, 2009 | 19.03 | 19.22 | 18.36 | 18.63 | 6,203,238 | -0.42(-2.19%) |
May 14, 2009 | 18.98 | 19.49 | 18.63 | 19.05 | 7,170,008 | +0.21(+1.11%) |
May 13, 2009 | 19.35 | 19.38 | 18.63 | 18.84 | 6,325,874 | -1.18(-5.88%) |
May 12, 2009 | 20.86 | 20.86 | 19.67 | 20.02 | 5,348,479 | -0.30(-1.47%) |
May 11, 2009 | 20.29 | 20.65 | 20.08 | 20.32 | 5,293,064 | -0.45(-2.19%) |
May 08, 2009 | 20.83 | 21.24 | 20.43 | 20.77 | 10,599,757 | -0.19(-0.92%) |
May 07, 2009 | 22.05 | 22.18 | 20.89 | 20.96 | 13,569,147 | -1.00(-4.55%) |
May 06, 2009 | 21.92 | 22.01 | 21.49 | 21.96 | 8,665,450 | +0.11(+0.51%) |
May 05, 2009 | 21.77 | 22.10 | 21.44 | 21.85 | 7,122,261 | -0.19(-0.85%) |
May 04, 2009 | 21.61 | 22.05 | 21.53 | 22.04 | 14,353,288 | +2.56(+13.12%) |
May 01, 2009 | 20.20 | 20.25 | 19.41 | 19.48 | 5,597,321 | -0.55(-2.75%) |
Apr 30, 2009 | 20.13 | 20.62 | 19.99 | 20.03 | 11,296,761 | +0.26(+1.32%) |
Apr 29, 2009 | 19.47 | 20.05 | 19.25 | 19.77 | 8,722,559 | +0.73(+3.84%) |
Apr 28, 2009 | 17.93 | 19.56 | 17.83 | 19.04 | 14,340,330 | +0.72(+3.90%) |
Apr 27, 2009 | 19.27 | 19.53 | 17.71 | 18.33 | 25,012,678 | -2.86(-13.51%) |
Apr 24, 2009 | 20.81 | 21.42 | 20.57 | 21.19 | 8,390,628 | +0.53(+2.56%) |
Apr 23, 2009 | 20.32 | 21.18 | 19.87 | 20.66 | 12,280,771 | +0.84(+4.25%) |
Apr 22, 2009 | 18.52 | 20.19 | 18.33 | 19.82 | 12,565,352 | +0.77(+4.03%) |
Apr 21, 2009 | 18.66 | 19.09 | 18.52 | 19.05 | 6,891,858 | +0.23(+1.23%) |
Apr 20, 2009 | 19.33 | 19.53 | 18.80 | 18.82 | 8,029,089 | -1.49(-7.34%) |
Apr 17, 2009 | 20.47 | 20.87 | 19.83 | 20.31 | 10,221,567 | -0.12(-0.58%) |
Apr 16, 2009 | 19.12 | 20.74 | 18.97 | 20.43 | 9,995,962 | +1.18(+6.16%) |
Apr 15, 2009 | 18.53 | 19.29 | 18.52 | 19.24 | 8,140,766 | +0.40(+2.14%) |
Apr 14, 2009 | 19.11 | 19.38 | 18.70 | 18.84 | 6,088,401 | -0.69(-3.51%) |
Apr 13, 2009 | 18.85 | 19.76 | 18.50 | 19.53 | 7,186,436 | +0.45(+2.34%) |
Apr 09, 2009 | 18.53 | 19.32 | 18.14 | 19.08 | 9,005,460 | +1.20(+6.71%) |
Apr 08, 2009 | 17.83 | 18.04 | 17.56 | 17.88 | 5,032,772 | +0.37(+2.09%) |
Apr 07, 2009 | 17.87 | 17.93 | 17.41 | 17.51 | 7,065,550 | -0.93(-5.05%) |
Apr 06, 2009 | 18.78 | 18.78 | 18.08 | 18.45 | 7,441,234 | -0.57(-3.02%) |
Apr 03, 2009 | 18.08 | 19.11 | 17.92 | 19.02 | 8,794,143 | +0.99(+5.50%) |
Apr 02, 2009 | 17.48 | 18.58 | 17.28 | 18.03 | 10,367,853 | +0.86(+4.99%) |