Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.24 | 19.61 | 18.82 | 19.10 | 8,896,377 | -0.23(-1.18%) |
Jun 29, 2009 | 19.68 | 19.72 | 19.23 | 19.33 | 9,500,648 | -0.23(-1.16%) |
Jun 26, 2009 | 19.42 | 19.65 | 19.23 | 19.55 | 20,277,488 | +0.06(+0.32%) |
Jun 25, 2009 | 18.97 | 19.62 | 18.88 | 19.49 | 13,472,991 | +0.98(+5.31%) |
Jun 24, 2009 | 18.30 | 18.86 | 18.23 | 18.51 | 12,983,282 | +0.35(+1.94%) |
Jun 23, 2009 | 18.09 | 18.34 | 17.74 | 18.16 | 9,615,704 | +0.08(+0.45%) |
Jun 22, 2009 | 18.92 | 18.95 | 18.03 | 18.08 | 10,959,278 | -1.00(-5.25%) |
Jun 19, 2009 | 18.82 | 19.21 | 18.55 | 19.08 | 14,197,813 | +0.45(+2.42%) |
Jun 18, 2009 | 18.88 | 18.99 | 18.44 | 18.63 | 10,587,454 | -0.23(-1.23%) |
Jun 17, 2009 | 18.74 | 19.12 | 18.53 | 18.86 | 11,914,416 | -0.11(-0.56%) |
Jun 16, 2009 | 19.03 | 19.51 | 18.91 | 18.96 | 10,413,726 | +0.03(+0.17%) |
Jun 15, 2009 | 19.81 | 19.81 | 18.67 | 18.93 | 12,432,802 | -1.01(-5.08%) |
Jun 12, 2009 | 19.36 | 19.96 | 19.32 | 19.94 | 10,771,281 | +0.44(+2.26%) |
Jun 11, 2009 | 19.64 | 19.94 | 19.28 | 19.50 | 9,847,334 | -0.10(-0.51%) |
Jun 10, 2009 | 19.94 | 20.09 | 19.25 | 19.60 | 8,697,148 | -0.18(-0.91%) |
Jun 09, 2009 | 19.77 | 20.34 | 19.62 | 19.78 | 10,691,896 | -0.03(-0.15%) |
Jun 08, 2009 | 19.99 | 20.06 | 19.58 | 19.81 | 12,593,144 | +0.07(+0.37%) |
Jun 05, 2009 | 20.01 | 20.11 | 19.46 | 19.74 | 11,364,293 | +0.18(+0.90%) |
Jun 04, 2009 | 19.10 | 19.69 | 18.86 | 19.56 | 11,039,590 | +0.56(+2.95%) |
Jun 03, 2009 | 19.32 | 19.51 | 18.74 | 19.00 | 14,417,517 | -0.44(-2.29%) |
Jun 02, 2009 | 19.17 | 19.78 | 18.99 | 19.45 | 16,516,348 | +0.38(+1.99%) |
Jun 01, 2009 | 18.58 | 19.53 | 18.26 | 19.07 | 21,212,474 | +0.99(+5.48%) |
May 29, 2009 | 16.86 | 18.09 | 16.82 | 18.08 | 23,888,752 | +1.36(+8.14%) |
May 28, 2009 | 16.78 | 16.82 | 16.14 | 16.72 | 13,433,169 | +0.09(+0.55%) |
May 27, 2009 | 17.53 | 17.65 | 16.59 | 16.62 | 20,138,726 | -0.95(-5.41%) |
May 26, 2009 | 17.03 | 17.93 | 16.84 | 17.57 | 16,459,374 | +0.64(+3.77%) |
May 22, 2009 | 16.88 | 17.27 | 16.88 | 16.94 | 9,618,958 | +0.06(+0.33%) |
May 21, 2009 | 17.42 | 17.47 | 16.72 | 16.88 | 14,553,171 | -0.91(-5.13%) |
May 20, 2009 | 17.85 | 18.49 | 17.72 | 17.79 | 13,126,714 | +0.12(+0.68%) |
May 19, 2009 | 17.86 | 18.16 | 17.60 | 17.67 | 9,722,302 | -0.11(-0.62%) |
May 18, 2009 | 17.28 | 17.80 | 17.11 | 17.78 | 13,748,214 | +0.69(+4.06%) |
May 15, 2009 | 16.77 | 17.47 | 16.72 | 17.09 | 12,352,345 | +0.25(+1.48%) |
May 14, 2009 | 16.85 | 17.34 | 16.75 | 16.84 | 12,533,575 | -0.01(-0.09%) |
May 13, 2009 | 17.47 | 17.47 | 16.75 | 16.85 | 17,992,816 | -0.87(-4.93%) |
May 12, 2009 | 18.23 | 18.33 | 17.49 | 17.73 | 19,429,092 | -0.37(-2.07%) |
May 11, 2009 | 18.60 | 18.78 | 18.01 | 18.10 | 14,183,895 | -0.77(-4.08%) |
May 08, 2009 | 18.83 | 19.24 | 18.66 | 18.87 | 19,839,556 | +0.26(+1.38%) |
May 07, 2009 | 19.63 | 19.63 | 18.55 | 18.62 | 14,896,174 | -0.83(-4.26%) |
May 06, 2009 | 19.47 | 19.80 | 18.92 | 19.44 | 11,349,792 | +0.33(+1.75%) |
May 05, 2009 | 19.54 | 19.68 | 18.79 | 19.11 | 18,950,600 | -0.45(-2.31%) |
May 04, 2009 | 18.35 | 19.66 | 18.35 | 19.56 | 23,356,910 | +1.23(+6.68%) |
May 01, 2009 | 18.01 | 18.82 | 17.65 | 18.34 | 15,778,332 | +0.31(+1.71%) |
Apr 30, 2009 | 18.16 | 18.61 | 18.00 | 18.03 | 16,616,759 | +0.08(+0.45%) |
Apr 29, 2009 | 17.46 | 18.31 | 17.45 | 17.95 | 16,583,994 | +0.66(+3.84%) |
Apr 28, 2009 | 17.23 | 17.59 | 16.77 | 17.28 | 13,907,807 | -0.10(-0.57%) |
Apr 27, 2009 | 17.79 | 17.79 | 17.10 | 17.38 | 16,532,983 | -0.64(-3.56%) |
Apr 24, 2009 | 18.24 | 18.49 | 17.68 | 18.02 | 16,428,833 | -0.15(-0.85%) |
Apr 23, 2009 | 18.02 | 18.37 | 17.60 | 18.18 | 20,716,016 | +0.67(+3.83%) |
Apr 22, 2009 | 16.80 | 17.99 | 16.70 | 17.51 | 23,147,026 | +0.28(+1.62%) |
Apr 21, 2009 | 16.82 | 17.43 | 16.56 | 17.23 | 13,953,749 | +0.36(+2.13%) |
Apr 20, 2009 | 17.43 | 17.57 | 16.75 | 16.87 | 15,636,521 | -0.85(-4.78%) |
Apr 17, 2009 | 17.39 | 18.26 | 17.37 | 17.72 | 19,321,632 | +0.41(+2.35%) |
Apr 16, 2009 | 17.30 | 17.61 | 17.06 | 17.31 | 17,597,828 | +0.22(+1.27%) |
Apr 15, 2009 | 17.10 | 17.73 | 16.84 | 17.09 | 23,539,626 | +0.15(+0.91%) |
Apr 14, 2009 | 17.03 | 17.36 | 16.72 | 16.94 | 14,310,748 | -0.22(-1.26%) |
Apr 13, 2009 | 16.87 | 17.35 | 16.51 | 17.16 | 13,556,219 | +0.17(+0.99%) |
Apr 09, 2009 | 16.49 | 17.16 | 16.34 | 16.99 | 17,386,694 | +0.88(+5.44%) |
Apr 08, 2009 | 15.73 | 16.14 | 15.64 | 16.11 | 13,578,139 | +0.47(+3.00%) |
Apr 07, 2009 | 16.10 | 16.20 | 15.51 | 15.64 | 16,816,212 | -0.52(-3.25%) |
Apr 06, 2009 | 16.76 | 16.82 | 15.78 | 16.16 | 19,008,748 | -0.74(-4.40%) |
Apr 03, 2009 | 16.66 | 16.94 | 16.55 | 16.91 | 24,890,050 | +0.31(+1.86%) |
Apr 02, 2009 | 15.57 | 17.02 | 15.57 | 16.60 | 30,751,154 | +1.34(+8.77%) |