Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 24.05 | 24.25 | 23.63 | 23.85 | 120,508 | +0.00(+0.00%) |
Jun 29, 2009 | 24.00 | 24.09 | 23.75 | 23.85 | 34,329 | +0.30(+1.27%) |
Jun 26, 2009 | 23.83 | 23.86 | 23.20 | 23.55 | 35,191 | -0.85(-3.48%) |
Jun 25, 2009 | 23.95 | 24.69 | 23.95 | 24.40 | 85,002 | +0.65(+2.74%) |
Jun 24, 2009 | 23.80 | 24.15 | 23.50 | 23.75 | 75,932 | +1.24(+5.51%) |
Jun 23, 2009 | 22.30 | 22.54 | 22.01 | 22.51 | 65,796 | +0.69(+3.16%) |
Jun 22, 2009 | 22.54 | 22.55 | 21.80 | 21.82 | 107,050 | -2.07(-8.66%) |
Jun 19, 2009 | 24.00 | 24.15 | 23.75 | 23.89 | 53,741 | +0.23(+0.97%) |
Jun 18, 2009 | 23.25 | 23.81 | 23.20 | 23.66 | 86,340 | +0.61(+2.65%) |
Jun 17, 2009 | 23.25 | 23.42 | 22.80 | 23.05 | 195,070 | -0.60(-2.54%) |
Jun 16, 2009 | 24.20 | 24.35 | 23.62 | 23.65 | 185,059 | -0.80(-3.27%) |
Jun 15, 2009 | 24.84 | 24.85 | 24.25 | 24.45 | 55,797 | -0.05(-0.20%) |
Jun 12, 2009 | 24.64 | 24.75 | 24.41 | 24.50 | 28,729 | -0.40(-1.61%) |
Jun 11, 2009 | 24.85 | 25.30 | 24.75 | 24.90 | 100,792 | +0.24(+0.97%) |
Jun 10, 2009 | 25.11 | 25.25 | 24.30 | 24.66 | 200,241 | -0.13(-0.52%) |
Jun 09, 2009 | 23.90 | 24.86 | 23.76 | 24.79 | 53,504 | +1.29(+5.49%) |
Jun 08, 2009 | 23.15 | 23.75 | 23.02 | 23.50 | 357,676 | +0.01(+0.04%) |
Jun 05, 2009 | 24.05 | 24.10 | 23.43 | 23.49 | 76,498 | -0.39(-1.63%) |
Jun 04, 2009 | 24.14 | 24.14 | 23.75 | 23.88 | 317,462 | +0.20(+0.84%) |
Jun 03, 2009 | 24.80 | 24.80 | 23.40 | 23.68 | 547,649 | -0.97(-3.94%) |
Jun 02, 2009 | 24.96 | 25.13 | 24.60 | 24.65 | 892,307 | -0.45(-1.79%) |
Jun 01, 2009 | 24.46 | 25.40 | 24.35 | 25.10 | 108,902 | +0.75(+3.08%) |
May 29, 2009 | 24.59 | 24.59 | 24.01 | 24.35 | 394,771 | -0.60(-2.40%) |
May 28, 2009 | 24.89 | 25.60 | 24.26 | 24.95 | 95,657 | -0.22(-0.87%) |
May 27, 2009 | 25.70 | 25.70 | 25.09 | 25.17 | 122,310 | -0.18(-0.71%) |
May 26, 2009 | 24.30 | 25.50 | 24.30 | 25.35 | 169,910 | -0.94(-3.58%) |
May 22, 2009 | 25.75 | 26.50 | 25.70 | 26.29 | 144,866 | +0.94(+3.71%) |
May 21, 2009 | 25.70 | 25.70 | 25.08 | 25.35 | 71,119 | -0.45(-1.74%) |
May 20, 2009 | 25.65 | 26.17 | 25.55 | 25.80 | 88,940 | +0.65(+2.58%) |
May 19, 2009 | 25.22 | 25.30 | 24.90 | 25.15 | 132,427 | +0.17(+0.68%) |
May 18, 2009 | 24.60 | 24.99 | 23.70 | 24.98 | 933,827 | +1.01(+4.21%) |
May 17, 2009 | 23.86 | 24.25 | 23.60 | 23.97 | 494,993 | +0.17(+0.71%) |
May 15, 2009 | 23.86 | 24.25 | 23.60 | 23.80 | 767,907 | -0.44(-1.82%) |
May 14, 2009 | 23.60 | 24.35 | 23.34 | 24.24 | 148,296 | +1.19(+5.16%) |
May 13, 2009 | 23.60 | 23.65 | 22.81 | 23.05 | 494,170 | -0.75(-3.15%) |
May 12, 2009 | 24.75 | 24.75 | 23.40 | 23.80 | 391,335 | -1.94(-7.54%) |
May 11, 2009 | 24.83 | 26.00 | 24.20 | 25.74 | 196,565 | -0.26(-1.00%) |
May 08, 2009 | 24.95 | 26.00 | 24.85 | 26.00 | 99,342 | +1.53(+6.25%) |
May 07, 2009 | 24.90 | 25.10 | 23.79 | 24.47 | 1,537,517 | +0.24(+0.99%) |
May 06, 2009 | 24.11 | 24.40 | 23.76 | 24.23 | 1,235,301 | -0.43(-1.74%) |
May 05, 2009 | 25.00 | 25.00 | 24.25 | 24.66 | 1,200,884 | -1.01(-3.93%) |
May 04, 2009 | 24.60 | 25.90 | 23.23 | 25.67 | 224,647 | +2.46(+10.60%) |
May 01, 2009 | 22.05 | 23.21 | 21.65 | 23.21 | 453,081 | +1.61(+7.45%) |
Apr 30, 2009 | 21.78 | 22.00 | 21.39 | 21.60 | 127,293 | +0.11(+0.51%) |
Apr 29, 2009 | 21.60 | 22.22 | 21.35 | 21.49 | 143,217 | +1.59(+7.99%) |
Apr 28, 2009 | 19.32 | 20.00 | 19.05 | 19.90 | 64,407 | +0.71(+3.70%) |
Apr 27, 2009 | 18.98 | 19.55 | 18.76 | 19.19 | 60,336 | -0.35(-1.79%) |
Apr 24, 2009 | 18.95 | 19.69 | 18.80 | 19.54 | 145,043 | +0.19(+0.98%) |
Apr 23, 2009 | 18.75 | 19.35 | 18.66 | 19.35 | 84,889 | +1.64(+9.26%) |
Apr 22, 2009 | 17.40 | 18.06 | 17.33 | 17.71 | 86,160 | +0.81(+4.79%) |
Apr 21, 2009 | 16.65 | 17.04 | 16.47 | 16.90 | 91,219 | -0.46(-2.65%) |
Apr 20, 2009 | 17.80 | 17.80 | 17.29 | 17.36 | 101,138 | -1.46(-7.76%) |
Apr 17, 2009 | 19.00 | 19.01 | 18.58 | 18.82 | 571,788 | -0.23(-1.21%) |
Apr 16, 2009 | 18.85 | 19.19 | 18.55 | 19.05 | 930,807 | +1.10(+6.13%) |
Apr 15, 2009 | 17.55 | 17.95 | 17.40 | 17.95 | 762,361 | +0.35(+1.99%) |
Apr 14, 2009 | 17.65 | 17.80 | 17.50 | 17.60 | 154,786 | +0.45(+2.62%) |
Apr 13, 2009 | 16.89 | 17.15 | 16.75 | 17.15 | 122,304 | +0.20(+1.18%) |
Apr 09, 2009 | 16.63 | 17.24 | 16.55 | 16.95 | 119,405 | +0.35(+2.11%) |
Apr 08, 2009 | 16.55 | 16.91 | 16.30 | 16.60 | 96,811 | -0.06(-0.37%) |
Apr 07, 2009 | 16.75 | 16.75 | 16.50 | 16.66 | 193,716 | -1.19(-6.66%) |
Apr 06, 2009 | 17.90 | 18.00 | 17.05 | 17.85 | 119,859 | -0.15(-0.83%) |
Apr 03, 2009 | 17.75 | 18.19 | 17.50 | 18.00 | 67,029 | +0.76(+4.41%) |
Apr 02, 2009 | 17.20 | 17.58 | 17.13 | 17.24 | 102,936 | +1.29(+8.09%) |