Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.54 | 18.84 | 18.38 | 18.71 | 658,199 | +0.15(+0.81%) |
Jun 29, 2009 | 18.75 | 19.00 | 18.26 | 18.56 | 558,125 | +0.01(+0.04%) |
Jun 26, 2009 | 18.54 | 18.86 | 18.44 | 18.55 | 1,711,241 | -0.05(-0.27%) |
Jun 25, 2009 | 18.34 | 18.76 | 18.18 | 18.60 | 993,265 | +0.27(+1.45%) |
Jun 24, 2009 | 18.65 | 18.77 | 18.23 | 18.33 | 856,732 | -0.14(-0.77%) |
Jun 23, 2009 | 19.16 | 19.16 | 18.45 | 18.47 | 557,308 | -0.47(-2.51%) |
Jun 22, 2009 | 19.42 | 19.42 | 18.86 | 18.95 | 832,764 | -0.68(-3.48%) |
Jun 19, 2009 | 20.27 | 20.35 | 19.47 | 19.63 | 783,516 | -0.26(-1.30%) |
Jun 18, 2009 | 19.38 | 20.23 | 19.17 | 19.89 | 1,037,929 | +0.57(+2.98%) |
Jun 17, 2009 | 19.37 | 19.44 | 19.02 | 19.32 | 1,280,593 | -0.02(-0.13%) |
Jun 16, 2009 | 20.04 | 20.38 | 19.27 | 19.34 | 950,174 | -0.77(-3.85%) |
Jun 15, 2009 | 20.29 | 20.42 | 19.83 | 20.12 | 539,660 | -0.41(-1.99%) |
Jun 12, 2009 | 20.46 | 20.66 | 20.12 | 20.52 | 791,356 | -0.12(-0.57%) |
Jun 11, 2009 | 21.59 | 21.59 | 20.62 | 20.64 | 980,834 | -0.82(-3.84%) |
Jun 10, 2009 | 22.27 | 22.27 | 21.08 | 21.47 | 951,187 | -0.59(-2.68%) |
Jun 09, 2009 | 22.07 | 22.61 | 22.02 | 22.06 | 363,137 | -0.07(-0.34%) |
Jun 08, 2009 | 22.10 | 23.33 | 21.77 | 22.13 | 693,315 | -0.75(-3.28%) |
Jun 05, 2009 | 22.92 | 23.29 | 22.66 | 22.88 | 621,768 | +0.12(+0.51%) |
Jun 04, 2009 | 23.27 | 23.28 | 22.44 | 22.77 | 547,778 | -0.43(-1.87%) |
Jun 03, 2009 | 23.00 | 23.25 | 22.76 | 23.20 | 553,657 | -0.07(-0.32%) |
Jun 02, 2009 | 22.61 | 23.62 | 22.33 | 23.27 | 1,342,928 | +0.26(+1.12%) |
Jun 01, 2009 | 22.50 | 23.22 | 21.77 | 23.02 | 1,187,911 | +1.10(+5.02%) |
May 29, 2009 | 21.92 | 22.24 | 21.33 | 21.92 | 1,029,749 | +0.14(+0.65%) |
May 28, 2009 | 22.08 | 22.50 | 21.42 | 21.77 | 798,137 | -0.18(-0.83%) |
May 27, 2009 | 22.50 | 22.78 | 21.94 | 21.96 | 652,752 | -0.65(-2.88%) |
May 26, 2009 | 20.63 | 22.98 | 20.63 | 22.61 | 1,549,739 | +1.70(+8.13%) |
May 22, 2009 | 21.22 | 21.23 | 20.70 | 20.91 | 533,912 | -0.12(-0.56%) |
May 21, 2009 | 21.00 | 21.38 | 20.65 | 21.02 | 789,667 | -0.03(-0.16%) |
May 20, 2009 | 21.37 | 22.07 | 21.02 | 21.06 | 1,095,870 | -0.21(-0.98%) |
May 19, 2009 | 20.51 | 21.57 | 20.39 | 21.27 | 1,157,581 | +0.41(+1.96%) |
May 18, 2009 | 19.67 | 20.89 | 19.47 | 20.86 | 1,688,649 | +1.43(+7.33%) |
May 15, 2009 | 19.65 | 20.02 | 19.42 | 19.43 | 1,172,385 | -0.40(-2.02%) |
May 14, 2009 | 19.76 | 20.37 | 18.76 | 19.83 | 3,709,617 | +1.53(+8.38%) |
May 13, 2009 | 19.40 | 19.57 | 18.22 | 18.30 | 1,241,262 | -1.43(-7.26%) |
May 12, 2009 | 20.29 | 20.41 | 19.00 | 19.73 | 784,428 | -0.41(-2.03%) |
May 11, 2009 | 19.57 | 20.30 | 19.57 | 20.14 | 1,221,596 | +0.39(+1.98%) |
May 08, 2009 | 19.99 | 20.25 | 19.32 | 19.75 | 789,916 | -0.04(-0.21%) |
May 07, 2009 | 20.30 | 20.31 | 19.62 | 19.79 | 590,800 | -0.04(-0.21%) |
May 06, 2009 | 20.69 | 20.69 | 19.61 | 19.83 | 718,958 | -0.47(-2.34%) |
May 05, 2009 | 20.26 | 20.83 | 20.07 | 20.31 | 769,808 | -0.20(-0.98%) |
May 04, 2009 | 20.31 | 20.62 | 19.85 | 20.51 | 634,169 | +0.57(+2.88%) |
May 01, 2009 | 20.42 | 20.85 | 19.87 | 19.93 | 730,657 | -0.56(-2.73%) |
Apr 30, 2009 | 21.25 | 21.66 | 20.46 | 20.49 | 962,896 | -0.62(-2.92%) |
Apr 29, 2009 | 20.83 | 21.43 | 20.67 | 21.11 | 847,559 | +0.74(+3.64%) |
Apr 28, 2009 | 20.32 | 20.87 | 20.29 | 20.37 | 765,744 | -0.26(-1.25%) |
Apr 27, 2009 | 20.83 | 21.27 | 20.20 | 20.62 | 485,650 | -0.66(-3.09%) |
Apr 24, 2009 | 20.78 | 21.63 | 20.48 | 21.28 | 927,760 | +0.80(+3.91%) |
Apr 23, 2009 | 20.33 | 20.62 | 20.14 | 20.48 | 995,439 | +0.41(+2.03%) |
Apr 22, 2009 | 19.47 | 20.46 | 19.47 | 20.07 | 709,037 | +0.37(+1.86%) |
Apr 21, 2009 | 19.62 | 19.83 | 19.44 | 19.71 | 480,936 | +0.06(+0.30%) |
Apr 20, 2009 | 20.22 | 20.62 | 19.57 | 19.65 | 663,441 | -1.13(-5.45%) |
Apr 17, 2009 | 20.45 | 21.00 | 20.37 | 20.78 | 523,890 | +0.41(+2.00%) |
Apr 16, 2009 | 20.04 | 20.57 | 19.74 | 20.37 | 678,847 | +0.71(+3.60%) |
Apr 15, 2009 | 20.24 | 20.24 | 19.39 | 19.67 | 1,176,872 | -1.09(-5.26%) |
Apr 14, 2009 | 20.76 | 21.16 | 20.55 | 20.76 | 525,452 | -0.45(-2.12%) |
Apr 13, 2009 | 20.93 | 21.35 | 20.84 | 21.21 | 558,300 | -0.21(-0.97%) |
Apr 09, 2009 | 20.82 | 21.48 | 20.75 | 21.42 | 929,678 | +0.88(+4.30%) |
Apr 08, 2009 | 19.62 | 20.55 | 19.62 | 20.53 | 543,625 | +1.12(+5.75%) |
Apr 07, 2009 | 19.62 | 20.02 | 19.37 | 19.42 | 373,066 | -0.60(-3.00%) |
Apr 06, 2009 | 20.28 | 20.47 | 19.72 | 20.02 | 460,143 | -0.62(-2.99%) |
Apr 03, 2009 | 20.55 | 20.71 | 20.02 | 20.63 | 675,107 | -0.08(-0.36%) |
Apr 02, 2009 | 19.98 | 20.96 | 19.43 | 20.71 | 950,119 | +1.28(+6.56%) |