Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.50 | 18.58 | 18.17 | 18.26 | 29,512 | -0.49(-2.61%) |
Jun 29, 2009 | 18.66 | 18.88 | 18.66 | 18.75 | 15,845 | +0.29(+1.57%) |
Jun 26, 2009 | 18.64 | 18.64 | 18.40 | 18.46 | 34,821 | +0.25(+1.37%) |
Jun 25, 2009 | 17.91 | 18.34 | 17.91 | 18.21 | 26,757 | +0.11(+0.61%) |
Jun 24, 2009 | 18.29 | 18.48 | 18.03 | 18.10 | 19,419 | +0.14(+0.78%) |
Jun 23, 2009 | 17.80 | 18.03 | 17.72 | 17.96 | 35,216 | +0.44(+2.51%) |
Jun 22, 2009 | 17.60 | 17.72 | 17.47 | 17.52 | 25,555 | -0.83(-4.52%) |
Jun 19, 2009 | 18.37 | 18.48 | 18.18 | 18.35 | 35,367 | +0.02(+0.11%) |
Jun 18, 2009 | 18.15 | 18.41 | 18.07 | 18.33 | 37,789 | +0.18(+0.99%) |
Jun 17, 2009 | 17.90 | 18.19 | 17.73 | 18.15 | 70,626 | +0.02(+0.11%) |
Jun 16, 2009 | 18.39 | 18.43 | 18.10 | 18.13 | 46,064 | -0.01(-0.06%) |
Jun 15, 2009 | 18.31 | 18.31 | 17.94 | 18.14 | 36,923 | -0.56(-2.99%) |
Jun 12, 2009 | 18.64 | 18.83 | 18.58 | 18.70 | 17,014 | -0.41(-2.15%) |
Jun 11, 2009 | 18.68 | 19.24 | 18.68 | 19.11 | 21,126 | +0.43(+2.30%) |
Jun 10, 2009 | 18.88 | 18.95 | 18.44 | 18.68 | 70,025 | +0.06(+0.32%) |
Jun 09, 2009 | 18.30 | 18.65 | 18.30 | 18.62 | 59,593 | +0.13(+0.70%) |
Jun 08, 2009 | 18.20 | 18.61 | 18.20 | 18.49 | 15,445 | -0.01(-0.05%) |
Jun 05, 2009 | 18.74 | 18.75 | 18.29 | 18.50 | 85,875 | -0.16(-0.86%) |
Jun 04, 2009 | 18.64 | 18.76 | 18.50 | 18.66 | 28,359 | -0.16(-0.85%) |
Jun 03, 2009 | 19.07 | 19.07 | 18.74 | 18.82 | 18,425 | -0.63(-3.24%) |
Jun 02, 2009 | 19.15 | 19.49 | 19.15 | 19.45 | 334,246 | +0.43(+2.26%) |
Jun 01, 2009 | 18.91 | 19.32 | 18.90 | 19.02 | 74,877 | +0.52(+2.81%) |
May 29, 2009 | 18.51 | 18.67 | 18.40 | 18.50 | 27,666 | +0.36(+1.98%) |
May 28, 2009 | 18.10 | 18.25 | 17.95 | 18.14 | 43,909 | +0.29(+1.62%) |
May 27, 2009 | 18.09 | 18.17 | 17.85 | 17.85 | 23,318 | -0.51(-2.78%) |
May 26, 2009 | 17.75 | 18.40 | 17.67 | 18.36 | 17,744 | +0.21(+1.16%) |
May 22, 2009 | 17.86 | 18.20 | 17.86 | 18.15 | 14,179 | +0.55(+3.12%) |
May 21, 2009 | 17.45 | 17.71 | 17.39 | 17.60 | 45,346 | -0.35(-1.95%) |
May 20, 2009 | 18.00 | 18.25 | 17.95 | 17.95 | 21,656 | +0.80(+4.66%) |
May 19, 2009 | 16.91 | 17.28 | 16.91 | 17.15 | 14,086 | -0.03(-0.17%) |
May 18, 2009 | 16.80 | 17.18 | 16.70 | 17.18 | 21,705 | +0.58(+3.49%) |
May 15, 2009 | 16.84 | 16.88 | 16.50 | 16.60 | 23,867 | -0.36(-2.12%) |
May 14, 2009 | 16.89 | 16.98 | 16.72 | 16.96 | 18,188 | +0.26(+1.56%) |
May 13, 2009 | 16.75 | 16.92 | 16.61 | 16.70 | 163,061 | -0.50(-2.91%) |
May 12, 2009 | 17.65 | 17.65 | 16.98 | 17.20 | 184,994 | +0.42(+2.50%) |
May 11, 2009 | 17.09 | 17.50 | 16.77 | 16.78 | 26,279 | -0.41(-2.39%) |
May 08, 2009 | 17.15 | 17.30 | 16.79 | 17.19 | 19,585 | +0.84(+5.14%) |
May 07, 2009 | 16.75 | 16.75 | 16.35 | 16.35 | 13,583 | -0.45(-2.68%) |
May 06, 2009 | 16.92 | 17.00 | 16.74 | 16.80 | 24,282 | +0.05(+0.30%) |
May 05, 2009 | 17.19 | 17.19 | 16.63 | 16.75 | 22,175 | -0.38(-2.22%) |
May 04, 2009 | 16.99 | 17.15 | 16.98 | 17.13 | 105,639 | +0.88(+5.42%) |
May 01, 2009 | 16.25 | 16.35 | 16.15 | 16.25 | 21,428 | -0.02(-0.12%) |
Apr 30, 2009 | 16.44 | 16.56 | 16.10 | 16.27 | 80,125 | -0.08(-0.49%) |
Apr 29, 2009 | 16.44 | 16.70 | 16.35 | 16.35 | 8,735 | -0.10(-0.61%) |
Apr 28, 2009 | 16.13 | 16.50 | 16.13 | 16.45 | 54,085 | -0.48(-2.84%) |
Apr 27, 2009 | 17.01 | 17.30 | 16.85 | 16.93 | 10,000 | -0.48(-2.76%) |
Apr 24, 2009 | 17.39 | 17.52 | 17.24 | 17.41 | 21,521 | +0.31(+1.81%) |
Apr 23, 2009 | 17.01 | 17.12 | 16.80 | 17.10 | 9,583 | -0.13(-0.75%) |
Apr 22, 2009 | 16.57 | 17.23 | 16.57 | 17.23 | 14,445 | +0.56(+3.36%) |
Apr 21, 2009 | 16.40 | 16.80 | 16.31 | 16.67 | 10,648 | +0.27(+1.65%) |
Apr 20, 2009 | 16.70 | 16.70 | 16.35 | 16.40 | 8,889 | -0.90(-5.20%) |
Apr 17, 2009 | 17.27 | 17.42 | 17.06 | 17.30 | 23,555 | -0.32(-1.82%) |
Apr 16, 2009 | 17.59 | 17.75 | 17.44 | 17.62 | 21,021 | +0.02(+0.11%) |
Apr 15, 2009 | 17.25 | 17.69 | 17.25 | 17.60 | 19,222 | -0.10(-0.56%) |
Apr 14, 2009 | 17.60 | 17.84 | 17.50 | 17.70 | 7,879 | -0.49(-2.69%) |
Apr 13, 2009 | 17.60 | 18.19 | 17.60 | 18.19 | 22,348 | +0.64(+3.65%) |
Apr 09, 2009 | 17.50 | 17.70 | 17.46 | 17.55 | 32,764 | +0.45(+2.63%) |
Apr 08, 2009 | 17.05 | 17.35 | 16.90 | 17.10 | 26,141 | +0.45(+2.70%) |
Apr 07, 2009 | 16.72 | 16.94 | 16.61 | 16.65 | 35,362 | -0.60(-3.48%) |
Apr 06, 2009 | 17.35 | 17.45 | 17.10 | 17.25 | 18,657 | -0.25(-1.43%) |
Apr 03, 2009 | 17.30 | 17.50 | 17.15 | 17.50 | 52,574 | +0.20(+1.16%) |
Apr 02, 2009 | 17.06 | 17.50 | 17.06 | 17.30 | 29,661 | +0.80(+4.85%) |