Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.05 | 22.97 | 22.05 | 22.52 | 1,037,303 | +0.30(+1.36%) |
Jun 29, 2009 | 21.25 | 22.47 | 21.16 | 22.21 | 1,035,124 | +0.53(+2.43%) |
Jun 26, 2009 | 20.15 | 21.82 | 19.97 | 21.68 | 1,481,401 | +1.42(+7.00%) |
Jun 25, 2009 | 19.47 | 20.33 | 19.19 | 20.27 | 1,314,847 | +2.02(+11.05%) |
Jun 24, 2009 | 17.51 | 19.03 | 17.33 | 18.25 | 836,706 | +1.19(+6.95%) |
Jun 23, 2009 | 17.28 | 17.52 | 16.75 | 17.06 | 691,270 | -0.22(-1.25%) |
Jun 22, 2009 | 17.27 | 17.74 | 16.62 | 17.28 | 888,500 | -0.29(-1.63%) |
Jun 19, 2009 | 18.08 | 18.57 | 17.52 | 17.57 | 3,339,352 | -0.15(-0.83%) |
Jun 18, 2009 | 18.44 | 18.53 | 17.10 | 17.71 | 989,867 | -0.96(-5.14%) |
Jun 17, 2009 | 18.30 | 18.87 | 17.14 | 18.67 | 863,386 | +0.43(+2.37%) |
Jun 16, 2009 | 18.89 | 19.58 | 17.83 | 18.24 | 979,000 | -0.31(-1.68%) |
Jun 15, 2009 | 18.77 | 19.12 | 17.51 | 18.55 | 796,038 | -0.69(-3.60%) |
Jun 12, 2009 | 19.31 | 19.60 | 18.94 | 19.24 | 722,480 | -0.29(-1.46%) |
Jun 11, 2009 | 20.08 | 20.21 | 19.21 | 19.53 | 886,677 | -0.69(-3.42%) |
Jun 10, 2009 | 20.43 | 20.88 | 19.63 | 20.22 | 783,052 | -0.24(-1.18%) |
Jun 09, 2009 | 21.62 | 21.74 | 20.45 | 20.46 | 922,909 | -0.94(-4.41%) |
Jun 08, 2009 | 21.04 | 21.63 | 20.80 | 21.41 | 748,287 | +0.23(+1.10%) |
Jun 05, 2009 | 21.08 | 21.40 | 20.47 | 21.17 | 666,490 | +0.30(+1.45%) |
Jun 04, 2009 | 21.20 | 21.41 | 20.33 | 20.87 | 862,985 | -0.22(-1.03%) |
Jun 03, 2009 | 21.00 | 21.42 | 20.38 | 21.09 | 986,523 | -0.74(-3.37%) |
Jun 02, 2009 | 20.24 | 21.90 | 20.14 | 21.82 | 908,261 | +1.24(+6.01%) |
Jun 01, 2009 | 19.05 | 20.83 | 19.05 | 20.59 | 1,104,962 | +2.06(+11.12%) |
May 29, 2009 | 17.77 | 18.62 | 17.74 | 18.53 | 652,012 | +0.87(+4.95%) |
May 28, 2009 | 17.88 | 18.08 | 16.91 | 17.65 | 522,289 | +0.13(+0.74%) |
May 27, 2009 | 18.37 | 18.37 | 17.15 | 17.52 | 668,069 | -0.74(-4.03%) |
May 26, 2009 | 15.67 | 18.40 | 15.67 | 18.26 | 896,644 | +2.42(+15.30%) |
May 22, 2009 | 16.16 | 16.40 | 15.81 | 15.84 | 203,615 | -0.21(-1.29%) |
May 21, 2009 | 16.44 | 16.50 | 15.76 | 16.04 | 293,643 | -0.66(-3.94%) |
May 20, 2009 | 17.14 | 18.24 | 16.60 | 16.70 | 309,590 | -0.29(-1.73%) |
May 19, 2009 | 16.74 | 17.52 | 16.22 | 16.99 | 271,220 | +0.09(+0.51%) |
May 18, 2009 | 15.32 | 17.03 | 15.07 | 16.91 | 492,436 | +1.85(+12.30%) |
May 15, 2009 | 15.90 | 16.20 | 14.98 | 15.06 | 461,997 | -0.91(-5.69%) |
May 14, 2009 | 15.45 | 16.17 | 15.14 | 15.96 | 586,732 | +0.65(+4.24%) |
May 13, 2009 | 16.43 | 16.89 | 15.28 | 15.32 | 620,270 | -1.46(-8.72%) |
May 12, 2009 | 18.49 | 18.49 | 16.38 | 16.78 | 809,510 | -1.56(-8.49%) |
May 11, 2009 | 18.76 | 19.09 | 17.83 | 18.34 | 597,795 | -0.93(-4.85%) |
May 08, 2009 | 19.38 | 19.66 | 18.47 | 19.27 | 494,156 | +0.46(+2.44%) |
May 07, 2009 | 19.79 | 19.81 | 18.72 | 18.81 | 452,433 | -0.66(-3.38%) |
May 06, 2009 | 20.46 | 20.77 | 19.24 | 19.47 | 546,866 | -0.69(-3.43%) |
May 05, 2009 | 20.20 | 20.60 | 19.65 | 20.16 | 701,596 | -0.16(-0.81%) |
May 04, 2009 | 19.48 | 20.52 | 19.48 | 20.33 | 660,251 | +0.95(+4.91%) |
May 01, 2009 | 18.43 | 19.55 | 18.30 | 19.37 | 733,931 | +0.94(+5.12%) |
Apr 30, 2009 | 18.37 | 19.38 | 17.93 | 18.43 | 790,231 | +0.35(+1.91%) |
Apr 29, 2009 | 16.77 | 18.54 | 16.70 | 18.08 | 1,717,397 | +1.70(+10.35%) |
Apr 28, 2009 | 15.57 | 16.65 | 15.51 | 16.39 | 1,648,582 | +0.72(+4.58%) |
Apr 27, 2009 | 15.39 | 16.35 | 15.19 | 15.67 | 739,012 | -0.05(-0.33%) |
Apr 24, 2009 | 15.45 | 16.18 | 15.16 | 15.72 | 946,956 | +0.61(+4.01%) |
Apr 23, 2009 | 15.25 | 16.06 | 14.81 | 15.12 | 917,497 | -0.04(-0.29%) |
Apr 22, 2009 | 14.62 | 15.28 | 14.26 | 15.16 | 814,907 | +0.23(+1.57%) |
Apr 21, 2009 | 13.65 | 14.94 | 13.62 | 14.93 | 723,698 | +0.97(+6.94%) |
Apr 20, 2009 | 14.32 | 14.32 | 13.72 | 13.96 | 696,371 | -0.73(-4.95%) |
Apr 17, 2009 | 14.11 | 14.80 | 13.84 | 14.68 | 356,816 | +0.58(+4.11%) |
Apr 16, 2009 | 13.50 | 14.48 | 13.47 | 14.10 | 503,989 | +0.75(+5.64%) |
Apr 15, 2009 | 13.01 | 13.60 | 12.88 | 13.35 | 337,536 | -0.07(-0.52%) |
Apr 14, 2009 | 13.77 | 13.93 | 13.33 | 13.42 | 400,227 | -0.43(-3.12%) |
Apr 13, 2009 | 14.38 | 14.38 | 13.46 | 13.85 | 704,679 | +0.38(+2.83%) |
Apr 09, 2009 | 12.83 | 13.51 | 12.83 | 13.47 | 475,603 | +1.03(+8.28%) |
Apr 08, 2009 | 12.11 | 12.85 | 12.08 | 12.44 | 619,420 | +0.50(+4.20%) |
Apr 07, 2009 | 13.02 | 13.22 | 11.63 | 11.94 | 547,768 | -1.43(-10.68%) |
Apr 06, 2009 | 14.11 | 14.11 | 12.99 | 13.37 | 539,291 | -1.18(-8.09%) |
Apr 03, 2009 | 14.14 | 14.58 | 13.84 | 14.55 | 457,641 | +0.23(+1.63%) |
Apr 02, 2009 | 12.52 | 14.49 | 12.52 | 14.31 | 1,159,233 | +2.18(+17.97%) |