Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.95 | 19.95 | 19.45 | 19.85 | 8,300 | -0.42(-2.07%) |
Jun 29, 2009 | 19.89 | 20.27 | 19.87 | 20.27 | 1,522 | +0.43(+2.17%) |
Jun 26, 2009 | 20.07 | 20.07 | 19.84 | 19.84 | 510 | -0.39(-1.95%) |
Jun 25, 2009 | 20.00 | 20.28 | 19.96 | 20.23 | 550 | +0.30(+1.50%) |
Jun 24, 2009 | 20.13 | 20.24 | 19.91 | 19.93 | 1,188 | -0.12(-0.57%) |
Jun 23, 2009 | 20.05 | 20.10 | 19.85 | 20.05 | 10,881 | +0.49(+2.51%) |
Jun 22, 2009 | 20.00 | 20.00 | 19.15 | 19.56 | 104,999 | -0.54(-2.70%) |
Jun 19, 2009 | 20.55 | 20.57 | 20.08 | 20.10 | 3,370 | -0.39(-1.89%) |
Jun 18, 2009 | 20.31 | 20.64 | 20.26 | 20.49 | 636 | +0.18(+0.89%) |
Jun 17, 2009 | 20.15 | 20.57 | 20.10 | 20.31 | 4,006 | -0.28(-1.36%) |
Jun 16, 2009 | 20.76 | 20.76 | 20.34 | 20.59 | 5,801 | +0.20(+0.98%) |
Jun 15, 2009 | 20.90 | 20.90 | 20.10 | 20.39 | 16,860 | -0.71(-3.36%) |
Jun 12, 2009 | 21.52 | 21.52 | 21.10 | 21.10 | 4,209 | -0.61(-2.80%) |
Jun 11, 2009 | 21.90 | 21.90 | 21.32 | 21.71 | 3,019 | +0.50(+2.35%) |
Jun 10, 2009 | 21.97 | 22.05 | 21.21 | 21.21 | 5,583 | -0.29(-1.35%) |
Jun 09, 2009 | 21.91 | 22.02 | 21.32 | 21.50 | 12,595 | -0.02(-0.12%) |
Jun 08, 2009 | 21.69 | 21.69 | 21.20 | 21.52 | 2,994 | -0.44(-1.98%) |
Jun 05, 2009 | 22.15 | 22.19 | 21.50 | 21.96 | 8,830 | -0.21(-0.95%) |
Jun 04, 2009 | 21.76 | 22.28 | 21.08 | 22.17 | 14,805 | +1.15(+5.47%) |
Jun 03, 2009 | 22.09 | 22.09 | 21.02 | 21.02 | 23,484 | -0.98(-4.45%) |
Jun 02, 2009 | 22.00 | 22.59 | 21.85 | 22.00 | 42,812 | -0.22(-0.99%) |
Jun 01, 2009 | 22.07 | 25.09 | 22.00 | 22.22 | 224,690 | +0.41(+1.88%) |
May 29, 2009 | 21.76 | 21.81 | 21.76 | 21.81 | 9,368 | +0.31(+1.44%) |
May 28, 2009 | 21.51 | 21.51 | 21.40 | 21.50 | 63,962 | +0.07(+0.33%) |
May 26, 2009 | 21.43 | 21.43 | 21.43 | 21.43 | 0 | +0.18(+0.85%) |
May 22, 2009 | 21.02 | 21.28 | 21.02 | 21.25 | 3,755 | +0.32(+1.53%) |
May 21, 2009 | 20.85 | 20.93 | 20.80 | 20.93 | 1,450 | -0.00(-0.00%) |
May 20, 2009 | 20.98 | 21.11 | 20.93 | 20.93 | 2,880 | -1.60(-7.10%) |
May 19, 2009 | 20.90 | 22.53 | 20.90 | 22.53 | 700 | +2.14(+10.50%) |
May 18, 2009 | 20.75 | 20.75 | 20.39 | 20.39 | 700 | -0.27(-1.31%) |
May 14, 2009 | 20.66 | 20.66 | 20.66 | 20.66 | 2,000 | -0.18(-0.86%) |
May 12, 2009 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | +0.47(+2.31%) |
May 11, 2009 | 20.53 | 20.57 | 20.33 | 20.37 | 1,657 | +0.27(+1.34%) |
May 04, 2009 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.19(+0.95%) |
May 01, 2009 | 19.54 | 20.05 | 19.54 | 19.91 | 750 | +0.41(+2.13%) |
Apr 30, 2009 | 19.42 | 19.50 | 19.42 | 19.50 | 350 | +0.38(+1.96%) |
Apr 29, 2009 | 19.12 | 19.12 | 19.12 | 19.12 | 300 | +0.21(+1.11%) |
Apr 28, 2009 | 18.91 | 18.91 | 18.91 | 18.91 | 200 | +0.18(+0.96%) |
Apr 27, 2009 | 18.93 | 18.93 | 18.73 | 18.73 | 1,222 | -0.26(-1.37%) |
Apr 22, 2009 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.01(+0.05%) |
Apr 21, 2009 | 18.55 | 19.13 | 18.55 | 18.98 | 700 | +0.31(+1.66%) |
Apr 20, 2009 | 19.14 | 19.14 | 18.67 | 18.67 | 778 | -0.71(-3.66%) |
Apr 17, 2009 | 19.38 | 19.38 | 19.38 | 19.38 | 362 | -0.01(-0.05%) |
Apr 16, 2009 | 19.39 | 19.39 | 19.39 | 19.39 | 100 | +0.22(+1.15%) |
Apr 14, 2009 | 19.17 | 19.17 | 19.17 | 19.17 | 700 | +0.06(+0.32%) |
Apr 13, 2009 | 19.21 | 20.03 | 19.08 | 19.11 | 5,555 | -0.22(-1.15%) |
Apr 09, 2009 | 19.45 | 19.45 | 19.29 | 19.33 | 684 | +0.04(+0.19%) |
Apr 08, 2009 | 19.59 | 19.59 | 19.25 | 19.29 | 1,025 | +0.21(+1.12%) |
Apr 07, 2009 | 19.08 | 19.08 | 19.08 | 19.08 | 100 | +0.43(+2.31%) |
Apr 06, 2009 | 19.25 | 19.71 | 18.22 | 18.65 | 2,488 | -1.27(-6.38%) |
Apr 03, 2009 | 19.37 | 19.92 | 19.34 | 19.92 | 2,388 | +0.44(+2.26%) |
Apr 02, 2009 | 19.09 | 20.25 | 19.09 | 19.48 | 5,621 | +1.22(+6.68%) |