Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.92 | 18.09 | 17.77 | 17.90 | 3,281,199 | +0.10(+0.58%) |
Jun 29, 2009 | 17.84 | 17.96 | 17.53 | 17.80 | 4,057,026 | -0.01(-0.06%) |
Jun 26, 2009 | 17.61 | 17.95 | 17.45 | 17.81 | 4,082,169 | +0.15(+0.85%) |
Jun 25, 2009 | 17.19 | 17.66 | 17.15 | 17.66 | 3,243,212 | +0.23(+1.32%) |
Jun 24, 2009 | 17.57 | 17.58 | 17.20 | 17.43 | 7,664,423 | +0.09(+0.53%) |
Jun 23, 2009 | 17.42 | 17.64 | 17.12 | 17.34 | 3,213,280 | +0.13(+0.74%) |
Jun 22, 2009 | 17.83 | 18.02 | 17.17 | 17.21 | 3,537,124 | -0.95(-5.21%) |
Jun 19, 2009 | 18.18 | 18.25 | 17.88 | 18.16 | 2,238,532 | +0.18(+1.00%) |
Jun 18, 2009 | 17.95 | 18.14 | 17.69 | 17.98 | 3,018,337 | +0.12(+0.68%) |
Jun 17, 2009 | 18.17 | 18.30 | 17.65 | 17.86 | 3,715,031 | -0.35(-1.90%) |
Jun 16, 2009 | 18.59 | 18.69 | 17.91 | 18.20 | 3,894,242 | -0.34(-1.84%) |
Jun 15, 2009 | 19.19 | 19.29 | 18.23 | 18.54 | 3,688,931 | -0.92(-4.74%) |
Jun 12, 2009 | 18.76 | 19.47 | 18.65 | 19.47 | 3,058,023 | +0.68(+3.63%) |
Jun 11, 2009 | 19.18 | 19.32 | 18.73 | 18.78 | 4,702,484 | -0.39(-2.05%) |
Jun 10, 2009 | 19.75 | 19.81 | 18.69 | 19.18 | 4,110,755 | -0.34(-1.75%) |
Jun 09, 2009 | 19.77 | 19.78 | 19.41 | 19.52 | 4,359,688 | +0.00(+0.00%) |
Jun 08, 2009 | 19.59 | 19.89 | 19.33 | 19.52 | 6,164,106 | -0.36(-1.83%) |
Jun 05, 2009 | 20.25 | 20.26 | 19.54 | 19.88 | 4,847,341 | -0.05(-0.26%) |
Jun 04, 2009 | 19.47 | 20.11 | 19.33 | 19.93 | 3,474,805 | +0.62(+3.20%) |
Jun 03, 2009 | 19.26 | 19.36 | 19.01 | 19.32 | 3,497,626 | -0.03(-0.18%) |
Jun 02, 2009 | 19.48 | 19.64 | 19.20 | 19.35 | 4,843,826 | -0.41(-2.07%) |
Jun 01, 2009 | 19.25 | 20.20 | 19.05 | 19.76 | 6,603,094 | +0.96(+5.13%) |
May 29, 2009 | 18.47 | 18.84 | 18.11 | 18.80 | 2,932,484 | +0.60(+3.30%) |
May 28, 2009 | 18.23 | 18.43 | 17.72 | 18.20 | 4,153,146 | +0.25(+1.38%) |
May 27, 2009 | 18.61 | 18.74 | 17.84 | 17.95 | 4,399,631 | -0.68(-3.63%) |
May 26, 2009 | 17.48 | 18.79 | 17.40 | 18.62 | 4,360,449 | +1.04(+5.94%) |
May 22, 2009 | 18.26 | 18.26 | 17.55 | 17.58 | 2,892,150 | -0.44(-2.47%) |
May 21, 2009 | 17.65 | 18.22 | 17.50 | 18.02 | 4,650,447 | +0.05(+0.29%) |
May 20, 2009 | 18.59 | 18.88 | 17.87 | 17.97 | 5,920,373 | -0.14(-0.80%) |
May 19, 2009 | 18.55 | 18.64 | 17.88 | 18.11 | 5,039,209 | -0.35(-1.91%) |
May 18, 2009 | 17.28 | 18.59 | 17.26 | 18.47 | 4,810,215 | +1.37(+8.04%) |
May 15, 2009 | 17.59 | 17.75 | 16.76 | 17.09 | 3,643,959 | -0.59(-3.36%) |
May 14, 2009 | 17.03 | 17.97 | 16.74 | 17.69 | 4,490,815 | +0.41(+2.37%) |
May 13, 2009 | 17.87 | 17.91 | 17.00 | 17.28 | 4,966,907 | -1.21(-6.56%) |
May 12, 2009 | 18.73 | 18.87 | 17.70 | 18.49 | 5,511,469 | -0.05(-0.28%) |
May 11, 2009 | 18.69 | 19.03 | 18.48 | 18.54 | 6,035,269 | -0.73(-3.80%) |
May 08, 2009 | 18.33 | 19.40 | 18.07 | 19.28 | 10,591,506 | +1.21(+6.68%) |
May 07, 2009 | 19.40 | 19.41 | 17.59 | 18.07 | 13,098,691 | -1.10(-5.72%) |
May 06, 2009 | 18.84 | 19.26 | 18.29 | 19.17 | 13,974,871 | +0.70(+3.82%) |
May 05, 2009 | 19.02 | 19.02 | 18.29 | 18.46 | 10,581,935 | -0.72(-3.73%) |
May 04, 2009 | 18.09 | 19.22 | 17.90 | 19.18 | 9,419,926 | +1.46(+8.24%) |
May 01, 2009 | 18.33 | 18.35 | 17.48 | 17.72 | 6,802,222 | -0.60(-3.28%) |
Apr 30, 2009 | 18.60 | 19.03 | 18.24 | 18.32 | 9,657,362 | -0.08(-0.44%) |
Apr 29, 2009 | 17.85 | 18.65 | 17.68 | 18.40 | 8,858,064 | +0.77(+4.35%) |
Apr 28, 2009 | 17.24 | 18.07 | 16.98 | 17.63 | 10,445,369 | +0.23(+1.33%) |
Apr 27, 2009 | 18.17 | 18.29 | 16.90 | 17.40 | 10,581,444 | -1.11(-5.99%) |
Apr 24, 2009 | 17.81 | 19.05 | 17.46 | 18.51 | 13,545,290 | +0.84(+4.74%) |
Apr 23, 2009 | 17.02 | 17.77 | 16.74 | 17.67 | 10,623,266 | +0.76(+4.51%) |
Apr 22, 2009 | 17.16 | 17.84 | 16.81 | 16.91 | 16,243,675 | -0.58(-3.33%) |
Apr 21, 2009 | 15.70 | 17.56 | 15.60 | 17.49 | 13,233,906 | +1.40(+8.68%) |
Apr 20, 2009 | 17.34 | 17.50 | 16.00 | 16.09 | 7,145,338 | -1.85(-10.30%) |
Apr 17, 2009 | 17.74 | 18.58 | 17.27 | 17.94 | 10,056,230 | +0.32(+1.80%) |
Apr 16, 2009 | 17.06 | 18.44 | 16.38 | 17.62 | 10,053,664 | +0.57(+3.35%) |
Apr 15, 2009 | 15.65 | 17.14 | 15.54 | 17.05 | 7,180,018 | +1.36(+8.68%) |
Apr 14, 2009 | 16.83 | 17.02 | 15.67 | 15.69 | 5,858,667 | -1.45(-8.49%) |
Apr 13, 2009 | 16.67 | 17.49 | 16.50 | 17.14 | 7,473,509 | +0.05(+0.30%) |
Apr 09, 2009 | 15.74 | 17.09 | 15.46 | 17.09 | 4,320,045 | +2.02(+13.40%) |
Apr 08, 2009 | 14.92 | 15.19 | 14.63 | 15.07 | 4,468,724 | +0.22(+1.48%) |
Apr 07, 2009 | 15.67 | 15.76 | 14.73 | 14.85 | 4,105,423 | -1.20(-7.48%) |
Apr 06, 2009 | 15.90 | 16.43 | 15.53 | 16.05 | 5,604,290 | -0.18(-1.14%) |
Apr 03, 2009 | 14.91 | 16.31 | 14.62 | 16.24 | 4,838,913 | +1.29(+8.61%) |
Apr 02, 2009 | 14.44 | 15.11 | 14.14 | 14.95 | 4,077,341 | +1.01(+7.25%) |