Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.09 | 22.10 | 21.63 | 21.73 | 143,108 | -0.32(-1.45%) |
Jun 29, 2009 | 21.96 | 22.09 | 21.81 | 22.05 | 128,353 | +0.19(+0.87%) |
Jun 26, 2009 | 21.40 | 21.98 | 21.40 | 21.86 | 161,920 | +0.38(+1.77%) |
Jun 25, 2009 | 21.35 | 21.60 | 21.37 | 21.48 | 199,815 | +0.29(+1.37%) |
Jun 24, 2009 | 20.76 | 21.34 | 20.66 | 21.19 | 192,672 | +0.54(+2.62%) |
Jun 23, 2009 | 20.90 | 20.94 | 20.50 | 20.65 | 158,923 | -0.19(-0.91%) |
Jun 22, 2009 | 20.52 | 20.95 | 20.52 | 20.84 | 132,392 | +0.00(+0.00%) |
Jun 19, 2009 | 20.32 | 20.84 | 20.25 | 20.84 | 186,420 | +0.52(+2.56%) |
Jun 18, 2009 | 20.07 | 20.34 | 20.07 | 20.32 | 182,300 | +0.18(+0.89%) |
Jun 17, 2009 | 20.21 | 20.30 | 19.87 | 20.14 | 259,296 | -0.25(-1.23%) |
Jun 16, 2009 | 20.59 | 20.65 | 20.30 | 20.39 | 124,558 | -0.20(-0.97%) |
Jun 15, 2009 | 21.20 | 21.20 | 20.51 | 20.59 | 204,519 | -0.70(-3.29%) |
Jun 12, 2009 | 20.95 | 21.36 | 20.70 | 21.29 | 200,063 | +0.59(+2.85%) |
Jun 11, 2009 | 20.43 | 20.87 | 20.43 | 20.70 | 190,771 | +0.10(+0.49%) |
Jun 10, 2009 | 20.39 | 20.67 | 20.30 | 20.60 | 307,381 | +0.21(+1.03%) |
Jun 09, 2009 | 20.21 | 20.78 | 20.17 | 20.39 | 212,279 | +0.21(+1.04%) |
Jun 08, 2009 | 19.93 | 20.28 | 20.09 | 20.18 | 138,312 | +0.28(+1.41%) |
Jun 05, 2009 | 19.95 | 19.99 | 19.81 | 19.90 | 151,753 | +0.05(+0.25%) |
Jun 04, 2009 | 20.07 | 20.07 | 19.81 | 19.85 | 150,794 | +0.00(+0.00%) |
Jun 03, 2009 | 20.04 | 20.04 | 19.81 | 19.85 | 125,677 | -0.17(-0.85%) |
Jun 02, 2009 | 19.89 | 20.07 | 19.66 | 20.02 | 208,755 | +0.21(+1.06%) |
Jun 01, 2009 | 19.86 | 19.90 | 19.58 | 19.81 | 233,131 | +0.15(+0.76%) |
May 29, 2009 | 19.36 | 19.73 | 19.36 | 19.66 | 238,825 | +0.11(+0.56%) |
May 28, 2009 | 19.85 | 19.89 | 19.51 | 19.55 | 246,944 | -0.26(-1.31%) |
May 27, 2009 | 19.85 | 19.89 | 19.70 | 19.81 | 158,969 | +0.17(+0.87%) |
May 26, 2009 | 19.85 | 19.85 | 19.52 | 19.64 | 138,918 | -0.21(-1.06%) |
May 25, 2009 | 19.61 | 19.85 | 19.54 | 19.85 | 64,572 | +0.46(+2.37%) |
May 22, 2009 | 19.59 | 19.59 | 19.33 | 19.39 | 117,396 | +0.04(+0.21%) |
May 21, 2009 | 19.75 | 19.75 | 19.19 | 19.35 | 196,978 | -0.30(-1.53%) |
May 20, 2009 | 19.89 | 19.90 | 19.60 | 19.65 | 407,489 | -0.10(-0.51%) |
May 19, 2009 | 19.91 | 19.93 | 19.70 | 19.75 | 153,009 | -0.10(-0.50%) |
May 17, 2009 | 19.70 | 19.93 | 19.70 | 19.85 | 13,860 | -0.03(-0.15%) |
May 15, 2009 | 19.70 | 19.93 | 19.70 | 19.88 | 75,671 | +0.28(+1.43%) |
May 14, 2009 | 19.75 | 19.92 | 19.60 | 19.60 | 191,660 | -0.15(-0.76%) |
May 13, 2009 | 19.90 | 20.16 | 19.75 | 19.75 | 121,435 | -0.25(-1.25%) |
May 12, 2009 | 20.18 | 20.34 | 19.94 | 20.00 | 168,550 | +0.00(+0.00%) |
May 11, 2009 | 20.00 | 20.13 | 19.90 | 20.00 | 183,516 | +0.04(+0.20%) |
May 08, 2009 | 20.24 | 20.27 | 19.95 | 19.96 | 163,557 | -0.05(-0.25%) |
May 07, 2009 | 20.10 | 20.18 | 20.00 | 20.01 | 225,383 | -0.08(-0.40%) |
May 06, 2009 | 20.07 | 20.34 | 20.06 | 20.09 | 127,077 | -0.05(-0.25%) |
May 05, 2009 | 20.29 | 20.43 | 20.04 | 20.14 | 290,902 | -0.15(-0.74%) |
May 04, 2009 | 20.01 | 20.41 | 19.93 | 20.29 | 228,462 | +0.29(+1.45%) |
May 01, 2009 | 19.85 | 20.01 | 19.61 | 20.00 | 200,054 | +0.24(+1.21%) |
Apr 30, 2009 | 19.70 | 19.93 | 19.68 | 19.76 | 179,699 | +0.01(+0.05%) |
Apr 29, 2009 | 19.88 | 19.88 | 19.72 | 19.75 | 155,083 | -0.15(-0.75%) |
Apr 28, 2009 | 19.99 | 19.99 | 19.83 | 19.90 | 121,201 | -0.02(-0.10%) |
Apr 27, 2009 | 19.81 | 20.08 | 19.80 | 19.92 | 121,083 | +0.11(+0.56%) |
Apr 24, 2009 | 20.21 | 20.25 | 19.81 | 19.81 | 190,624 | -0.30(-1.49%) |
Apr 23, 2009 | 19.89 | 20.26 | 19.83 | 20.11 | 239,804 | +0.30(+1.51%) |
Apr 22, 2009 | 19.80 | 19.88 | 19.71 | 19.81 | 145,881 | +0.02(+0.10%) |
Apr 21, 2009 | 19.85 | 19.85 | 19.54 | 19.79 | 149,703 | -0.06(-0.30%) |
Apr 20, 2009 | 19.75 | 19.85 | 19.51 | 19.85 | 186,431 | +0.19(+0.97%) |
Apr 17, 2009 | 19.68 | 19.78 | 19.55 | 19.66 | 416,100 | +0.03(+0.15%) |
Apr 16, 2009 | 19.65 | 19.80 | 19.56 | 19.63 | 128,624 | +0.06(+0.31%) |
Apr 15, 2009 | 19.72 | 19.84 | 19.56 | 19.57 | 142,563 | -0.03(-0.15%) |
Apr 14, 2009 | 19.50 | 19.69 | 19.40 | 19.60 | 190,255 | +0.10(+0.51%) |
Apr 13, 2009 | 19.35 | 19.50 | 19.26 | 19.50 | 97,675 | +0.20(+1.04%) |
Apr 09, 2009 | 19.30 | 19.80 | 18.79 | 19.30 | 148,977 | +0.05(+0.26%) |
Apr 08, 2009 | 19.42 | 19.80 | 18.79 | 19.25 | 325,306 | -0.20(-1.03%) |
Apr 07, 2009 | 19.20 | 19.45 | 19.00 | 19.45 | 243,924 | +0.33(+1.73%) |
Apr 06, 2009 | 19.03 | 19.12 | 19.00 | 19.12 | 174,387 | +0.12(+0.63%) |
Apr 03, 2009 | 19.18 | 19.80 | 18.79 | 19.00 | 276,982 | +0.15(+0.80%) |
Apr 02, 2009 | 19.18 | 19.02 | 18.85 | 18.85 | 253,072 | -0.17(-0.89%) |