Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.20 | 19.20 | 18.85 | 19.10 | 6,834 | -0.13(-0.68%) |
Jun 29, 2009 | 19.15 | 19.35 | 19.00 | 19.23 | 3,761 | -0.02(-0.10%) |
Jun 26, 2009 | 19.21 | 19.31 | 19.21 | 19.25 | 6,200 | +0.00(+0.00%) |
Jun 25, 2009 | 19.08 | 19.39 | 19.08 | 19.25 | 38,992 | +0.16(+0.84%) |
Jun 24, 2009 | 19.13 | 19.46 | 19.09 | 19.09 | 24,081 | +0.19(+1.01%) |
Jun 23, 2009 | 18.77 | 19.00 | 18.71 | 18.90 | 30,559 | +0.70(+3.85%) |
Jun 22, 2009 | 18.34 | 18.36 | 18.10 | 18.20 | 11,518 | -0.42(-2.26%) |
Jun 19, 2009 | 18.78 | 18.85 | 18.60 | 18.62 | 5,743 | +0.02(+0.11%) |
Jun 18, 2009 | 18.72 | 18.93 | 18.60 | 18.60 | 10,757 | -0.05(-0.27%) |
Jun 17, 2009 | 18.42 | 18.87 | 18.42 | 18.65 | 10,132 | +0.44(+2.42%) |
Jun 16, 2009 | 18.54 | 18.57 | 18.15 | 18.21 | 18,518 | -0.24(-1.30%) |
Jun 15, 2009 | 18.85 | 18.85 | 18.29 | 18.45 | 6,933 | -0.50(-2.64%) |
Jun 12, 2009 | 18.90 | 18.95 | 18.70 | 18.95 | 1,651 | -0.69(-3.51%) |
Jun 11, 2009 | 19.35 | 19.75 | 19.35 | 19.64 | 13,775 | +0.41(+2.13%) |
Jun 10, 2009 | 19.60 | 19.60 | 19.10 | 19.23 | 20,339 | +0.95(+5.20%) |
Jun 09, 2009 | 18.12 | 18.31 | 18.03 | 18.28 | 9,257 | +0.24(+1.33%) |
Jun 08, 2009 | 17.79 | 18.14 | 17.70 | 18.04 | 9,632 | -0.13(-0.72%) |
Jun 05, 2009 | 18.31 | 18.31 | 18.01 | 18.17 | 7,817 | -0.21(-1.14%) |
Jun 04, 2009 | 18.36 | 18.55 | 18.25 | 18.38 | 9,262 | -0.19(-1.02%) |
Jun 03, 2009 | 18.65 | 18.77 | 18.35 | 18.57 | 7,146 | -0.64(-3.33%) |
Jun 02, 2009 | 19.08 | 19.26 | 18.97 | 19.21 | 19,082 | +0.51(+2.73%) |
Jun 01, 2009 | 18.75 | 19.05 | 18.65 | 18.70 | 16,423 | +0.34(+1.85%) |
May 29, 2009 | 18.25 | 18.43 | 18.19 | 18.36 | 14,265 | +0.25(+1.38%) |
May 28, 2009 | 18.20 | 18.20 | 17.90 | 18.11 | 10,494 | +0.11(+0.61%) |
May 27, 2009 | 18.34 | 18.37 | 18.00 | 18.00 | 27,004 | -0.45(-2.44%) |
May 26, 2009 | 17.55 | 18.55 | 17.51 | 18.45 | 44,904 | +0.10(+0.54%) |
May 22, 2009 | 18.32 | 18.51 | 18.15 | 18.35 | 21,395 | +0.24(+1.33%) |
May 21, 2009 | 18.48 | 18.48 | 17.91 | 18.11 | 10,154 | -0.59(-3.16%) |
May 20, 2009 | 18.72 | 19.00 | 18.69 | 18.70 | 15,208 | +0.38(+2.07%) |
May 19, 2009 | 18.11 | 18.35 | 18.09 | 18.32 | 10,857 | +0.96(+5.53%) |
May 18, 2009 | 16.68 | 17.36 | 16.68 | 17.36 | 29,069 | +1.36(+8.50%) |
May 17, 2009 | 16.13 | 16.32 | 16.00 | 16.00 | 1,386 | +0.01(+0.06%) |
May 15, 2009 | 16.13 | 16.32 | 15.95 | 15.99 | 6,218 | -0.51(-3.09%) |
May 14, 2009 | 16.64 | 16.64 | 16.40 | 16.50 | 11,388 | -0.39(-2.31%) |
May 13, 2009 | 17.27 | 17.27 | 16.84 | 16.89 | 18,763 | -1.01(-5.64%) |
May 12, 2009 | 17.82 | 17.93 | 17.65 | 17.90 | 150,410 | +0.91(+5.36%) |
May 11, 2009 | 17.03 | 17.20 | 16.98 | 16.99 | 12,817 | +0.11(+0.65%) |
May 08, 2009 | 17.00 | 17.07 | 16.55 | 16.88 | 22,600 | +0.38(+2.30%) |
May 07, 2009 | 16.76 | 16.94 | 16.40 | 16.50 | 71,858 | -0.10(-0.60%) |
May 06, 2009 | 16.95 | 16.95 | 16.25 | 16.60 | 2,511,831 | -0.50(-2.92%) |
May 05, 2009 | 17.80 | 17.80 | 17.05 | 17.10 | 154,278 | -2.40(-12.31%) |
May 04, 2009 | 19.70 | 19.70 | 19.45 | 19.50 | 160,881 | +0.75(+4.00%) |
May 01, 2009 | 18.75 | 18.99 | 18.70 | 18.75 | 19,118 | +0.05(+0.27%) |
Apr 30, 2009 | 18.77 | 19.10 | 18.62 | 18.70 | 13,281 | -0.20(-1.06%) |
Apr 29, 2009 | 18.70 | 19.20 | 18.70 | 18.90 | 11,088 | -0.31(-1.61%) |
Apr 28, 2009 | 18.87 | 19.40 | 18.87 | 19.21 | 12,627 | -0.24(-1.23%) |
Apr 27, 2009 | 19.50 | 19.84 | 19.35 | 19.45 | 10,066 | -0.80(-3.95%) |
Apr 24, 2009 | 20.15 | 20.40 | 20.05 | 20.25 | 13,452 | +0.40(+2.02%) |
Apr 23, 2009 | 19.57 | 19.98 | 19.55 | 19.85 | 10,185 | +1.07(+5.70%) |
Apr 22, 2009 | 18.37 | 19.22 | 18.37 | 18.78 | 8,375 | +0.48(+2.62%) |
Apr 21, 2009 | 17.71 | 18.74 | 17.71 | 18.30 | 6,620 | +0.70(+3.98%) |
Apr 20, 2009 | 17.70 | 17.72 | 17.43 | 17.60 | 6,748 | -0.63(-3.46%) |
Apr 17, 2009 | 18.04 | 18.26 | 17.91 | 18.23 | 12,030 | -0.28(-1.51%) |
Apr 16, 2009 | 18.52 | 18.52 | 18.15 | 18.51 | 10,966 | +0.21(+1.15%) |
Apr 15, 2009 | 18.02 | 18.45 | 18.02 | 18.30 | 6,684 | +0.03(+0.16%) |
Apr 14, 2009 | 18.17 | 18.42 | 18.15 | 18.27 | 55,412 | -0.34(-1.83%) |
Apr 13, 2009 | 18.50 | 18.85 | 18.27 | 18.61 | 11,674 | +0.44(+2.42%) |
Apr 09, 2009 | 18.00 | 18.56 | 18.00 | 18.17 | 15,274 | +0.82(+4.73%) |
Apr 08, 2009 | 17.35 | 17.49 | 17.14 | 17.35 | 13,493 | -0.14(-0.80%) |
Apr 07, 2009 | 17.50 | 17.53 | 17.25 | 17.49 | 14,320 | -0.43(-2.40%) |
Apr 06, 2009 | 17.94 | 18.03 | 17.68 | 17.92 | 203,465 | -0.33(-1.81%) |
Apr 03, 2009 | 17.85 | 18.35 | 17.85 | 18.25 | 18,678 | +0.72(+4.11%) |
Apr 02, 2009 | 17.05 | 17.83 | 17.05 | 17.53 | 20,873 | +0.77(+4.59%) |