Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.60 | 18.70 | 18.60 | 18.69 | 5,894 | -0.06(-0.33%) |
Jun 29, 2009 | 18.76 | 18.76 | 18.75 | 18.75 | 651 | +0.05(+0.25%) |
Jun 26, 2009 | 18.65 | 18.70 | 18.64 | 18.70 | 24,037 | +0.11(+0.60%) |
Jun 25, 2009 | 18.45 | 18.60 | 18.45 | 18.59 | 30,226 | +0.13(+0.70%) |
Jun 24, 2009 | 18.44 | 18.46 | 18.44 | 18.46 | 1,114 | +0.04(+0.22%) |
Jun 23, 2009 | 18.31 | 18.49 | 18.31 | 18.42 | 9,188 | +0.15(+0.82%) |
Jun 22, 2009 | 18.33 | 18.33 | 18.27 | 18.27 | 4,423 | +0.20(+1.12%) |
Jun 19, 2009 | 17.95 | 18.07 | 17.94 | 18.07 | 1,527 | +0.09(+0.52%) |
Jun 18, 2009 | 18.14 | 18.14 | 17.98 | 17.98 | 6,493 | -0.29(-1.60%) |
Jun 17, 2009 | 18.32 | 18.42 | 18.26 | 18.27 | 11,579 | +0.01(+0.03%) |
Jun 16, 2009 | 18.08 | 18.27 | 18.07 | 18.26 | 7,318 | +0.15(+0.82%) |
Jun 15, 2009 | 18.06 | 18.13 | 18.06 | 18.11 | 10,373 | +0.09(+0.53%) |
Jun 12, 2009 | 17.87 | 18.02 | 17.86 | 18.02 | 10,426 | +0.15(+0.82%) |
Jun 11, 2009 | 17.62 | 17.88 | 17.62 | 17.87 | 51,097 | +0.21(+1.18%) |
Jun 10, 2009 | 17.78 | 17.78 | 17.66 | 17.66 | 6,245 | -0.21(-1.17%) |
Jun 09, 2009 | 17.94 | 17.94 | 17.80 | 17.87 | 102,602 | +0.05(+0.26%) |
Jun 08, 2009 | 17.95 | 17.95 | 17.83 | 17.83 | 2,367 | -0.03(-0.18%) |
Jun 05, 2009 | 17.88 | 17.97 | 17.81 | 17.86 | 48,945 | -0.19(-1.04%) |
Jun 04, 2009 | 18.19 | 18.19 | 18.05 | 18.05 | 9,822 | -0.23(-1.28%) |
Jun 03, 2009 | 18.23 | 18.30 | 18.19 | 18.28 | 7,112 | +0.17(+0.95%) |
Jun 02, 2009 | 18.14 | 18.14 | 18.06 | 18.11 | 9,025 | +0.09(+0.48%) |
Jun 01, 2009 | 18.30 | 18.30 | 17.99 | 18.02 | 130,320 | -0.63(-3.38%) |
May 29, 2009 | 18.28 | 18.65 | 18.28 | 18.65 | 22,410 | +0.36(+1.97%) |
May 28, 2009 | 18.35 | 18.35 | 18.12 | 18.29 | 37,554 | +0.19(+1.03%) |
May 27, 2009 | 18.45 | 18.45 | 18.09 | 18.11 | 22,743 | -0.23(-1.24%) |
May 26, 2009 | 18.71 | 18.71 | 18.33 | 18.33 | 3,358 | -0.28(-1.51%) |
May 22, 2009 | 18.60 | 18.74 | 18.60 | 18.62 | 6,516 | -0.16(-0.83%) |
May 21, 2009 | 19.25 | 19.25 | 18.77 | 18.77 | 7,177 | -0.29(-1.53%) |
May 20, 2009 | 18.92 | 19.07 | 18.92 | 19.06 | 9,907 | +0.15(+0.77%) |
May 19, 2009 | 19.01 | 19.01 | 18.91 | 18.92 | 13,201 | -0.08(-0.44%) |
May 18, 2009 | 19.18 | 19.23 | 18.99 | 19.00 | 8,769 | -0.15(-0.76%) |
May 15, 2009 | 19.17 | 19.24 | 19.09 | 19.15 | 52,165 | -0.11(-0.58%) |
May 14, 2009 | 19.16 | 19.26 | 19.08 | 19.26 | 10,591 | +0.02(+0.09%) |
May 13, 2009 | 19.21 | 19.26 | 19.19 | 19.24 | 24,789 | +0.19(+1.02%) |
May 12, 2009 | 18.95 | 19.05 | 18.95 | 19.05 | 6,033 | +0.06(+0.34%) |
May 11, 2009 | 18.92 | 18.98 | 18.91 | 18.98 | 3,965 | +0.25(+1.35%) |
May 08, 2009 | 18.75 | 18.86 | 18.70 | 18.73 | 32,612 | -0.03(-0.16%) |
May 07, 2009 | 18.88 | 18.95 | 18.66 | 18.76 | 8,896 | -0.28(-1.46%) |
May 06, 2009 | 19.04 | 19.09 | 19.01 | 19.04 | 8,784 | -0.01(-0.06%) |
May 05, 2009 | 19.06 | 19.12 | 19.02 | 19.05 | 57,048 | +0.03(+0.13%) |
May 04, 2009 | 19.03 | 19.11 | 19.01 | 19.02 | 5,537 | -0.02(-0.10%) |
May 01, 2009 | 19.06 | 19.08 | 19.04 | 19.04 | 3,797 | -0.19(-1.00%) |
Apr 30, 2009 | 19.12 | 19.28 | 19.12 | 19.24 | 21,504 | -0.23(-1.17%) |
Apr 28, 2009 | 19.64 | 19.46 | 19.46 | 19.46 | 20,935 | -0.12(-0.60%) |
Apr 27, 2009 | 19.53 | 19.58 | 19.49 | 19.58 | 30,893 | +0.16(+0.84%) |
Apr 24, 2009 | 19.47 | 19.47 | 19.42 | 19.42 | 1,831 | -0.21(-1.06%) |
Apr 23, 2009 | 19.59 | 19.66 | 19.54 | 19.63 | 5,643 | -0.04(-0.18%) |
Apr 22, 2009 | 19.69 | 19.69 | 19.66 | 19.66 | 1,896 | -0.13(-0.63%) |
Apr 21, 2009 | 19.93 | 19.95 | 19.76 | 19.79 | 14,584 | -0.08(-0.39%) |
Apr 20, 2009 | 19.85 | 19.88 | 19.85 | 19.87 | 3,246 | +0.30(+1.52%) |
Apr 17, 2009 | 19.71 | 19.71 | 19.57 | 19.57 | 1,486 | -0.30(-1.51%) |
Apr 16, 2009 | 19.84 | 19.88 | 19.84 | 19.87 | 2,064 | -0.07(-0.34%) |
Apr 15, 2009 | 19.96 | 19.98 | 19.94 | 19.94 | 1,786 | -0.11(-0.52%) |
Apr 14, 2009 | 19.85 | 20.04 | 19.85 | 20.04 | 9,114 | +0.21(+1.06%) |
Apr 13, 2009 | 19.75 | 19.84 | 19.75 | 19.83 | 10,255 | +0.19(+0.98%) |
Apr 09, 2009 | 19.64 | 19.64 | 19.61 | 19.64 | 6,714 | -0.31(-1.56%) |
Apr 08, 2009 | 19.86 | 19.95 | 19.86 | 19.95 | 4,806 | +0.18(+0.91%) |
Apr 07, 2009 | 19.75 | 19.83 | 19.75 | 19.77 | 9,435 | -0.01(-0.05%) |
Apr 06, 2009 | 19.79 | 19.90 | 19.77 | 19.78 | 3,965 | -0.08(-0.41%) |
Apr 03, 2009 | 20.13 | 20.13 | 19.82 | 19.86 | 2,901 | -0.37(-1.85%) |
Apr 02, 2009 | 20.36 | 20.36 | 20.15 | 20.24 | 2,164 | -0.21(-1.01%) |