Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.63 | 18.74 | 18.35 | 18.63 | 1,121,005 | -0.01(-0.08%) |
Jun 29, 2009 | 18.36 | 18.72 | 18.23 | 18.65 | 851,620 | +0.22(+1.22%) |
Jun 26, 2009 | 18.43 | 18.50 | 18.26 | 18.42 | 1,283,119 | -0.11(-0.59%) |
Jun 25, 2009 | 18.19 | 18.53 | 18.12 | 18.53 | 1,038,539 | +0.47(+2.61%) |
Jun 24, 2009 | 18.04 | 18.33 | 17.95 | 18.06 | 1,075,763 | +0.17(+0.97%) |
Jun 23, 2009 | 18.12 | 18.22 | 17.83 | 17.88 | 1,241,002 | -0.19(-1.04%) |
Jun 22, 2009 | 18.59 | 18.80 | 18.07 | 18.07 | 948,431 | -0.75(-3.97%) |
Jun 19, 2009 | 18.98 | 19.16 | 18.76 | 18.82 | 1,766,183 | +0.04(+0.23%) |
Jun 18, 2009 | 18.57 | 18.92 | 18.39 | 18.78 | 1,043,342 | +0.34(+1.85%) |
Jun 17, 2009 | 18.61 | 18.80 | 18.25 | 18.44 | 1,692,206 | -0.25(-1.32%) |
Jun 16, 2009 | 19.68 | 19.69 | 18.65 | 18.68 | 1,659,570 | -0.92(-4.70%) |
Jun 15, 2009 | 19.95 | 19.95 | 19.40 | 19.60 | 915,523 | -0.67(-3.29%) |
Jun 12, 2009 | 19.96 | 20.32 | 19.85 | 20.27 | 783,961 | +0.00(+0.00%) |
Jun 11, 2009 | 20.17 | 20.48 | 20.11 | 20.27 | 1,380,602 | +0.20(+0.98%) |
Jun 10, 2009 | 20.55 | 20.61 | 19.87 | 20.08 | 1,465,826 | -0.31(-1.53%) |
Jun 09, 2009 | 20.31 | 20.62 | 20.25 | 20.39 | 1,156,433 | +0.12(+0.57%) |
Jun 08, 2009 | 20.25 | 20.43 | 19.90 | 20.27 | 1,174,594 | -0.20(-0.96%) |
Jun 05, 2009 | 20.65 | 20.71 | 20.08 | 20.47 | 1,591,000 | +0.16(+0.79%) |
Jun 04, 2009 | 19.95 | 20.38 | 19.81 | 20.31 | 1,298,412 | +0.46(+2.34%) |
Jun 03, 2009 | 20.08 | 20.27 | 19.66 | 19.84 | 1,037,225 | -0.38(-1.87%) |
Jun 02, 2009 | 20.36 | 20.53 | 20.13 | 20.22 | 1,615,813 | -0.22(-1.10%) |
Jun 01, 2009 | 20.00 | 20.70 | 19.84 | 20.45 | 2,338,422 | +0.45(+2.25%) |
May 29, 2009 | 19.79 | 20.05 | 19.63 | 20.00 | 2,065,814 | +0.20(+0.99%) |
May 28, 2009 | 19.84 | 19.84 | 19.14 | 19.80 | 1,423,643 | +0.25(+1.30%) |
May 27, 2009 | 20.20 | 20.21 | 19.48 | 19.55 | 1,107,851 | -0.57(-2.85%) |
May 26, 2009 | 19.21 | 20.18 | 19.02 | 20.12 | 1,658,539 | +0.81(+4.21%) |
May 22, 2009 | 19.28 | 19.60 | 18.99 | 19.31 | 981,238 | +0.12(+0.60%) |
May 21, 2009 | 19.55 | 19.61 | 18.99 | 19.19 | 1,024,878 | -0.57(-2.86%) |
May 20, 2009 | 19.97 | 20.52 | 19.70 | 19.76 | 1,134,829 | -0.16(-0.80%) |
May 19, 2009 | 19.77 | 20.19 | 19.75 | 19.92 | 1,263,555 | -0.09(-0.47%) |
May 18, 2009 | 19.58 | 20.02 | 19.36 | 20.01 | 1,663,173 | +0.65(+3.37%) |
May 15, 2009 | 19.68 | 20.12 | 19.28 | 19.36 | 1,208,603 | -0.33(-1.69%) |
May 14, 2009 | 19.21 | 19.85 | 18.97 | 19.69 | 1,221,074 | +0.52(+2.73%) |
May 13, 2009 | 19.70 | 19.76 | 19.06 | 19.17 | 1,276,203 | -0.95(-4.72%) |
May 12, 2009 | 20.36 | 20.37 | 19.82 | 20.12 | 1,696,029 | -0.24(-1.18%) |
May 11, 2009 | 20.84 | 20.91 | 20.31 | 20.36 | 1,751,706 | -0.75(-3.54%) |
May 08, 2009 | 20.27 | 21.11 | 20.15 | 21.11 | 1,347,940 | +1.18(+5.90%) |
May 07, 2009 | 20.99 | 20.99 | 19.84 | 19.93 | 2,276,618 | -0.64(-3.10%) |
May 06, 2009 | 20.72 | 20.83 | 20.16 | 20.57 | 1,624,918 | +0.07(+0.35%) |
May 05, 2009 | 20.58 | 20.74 | 20.34 | 20.50 | 1,037,978 | -0.12(-0.60%) |
May 04, 2009 | 20.43 | 20.64 | 20.39 | 20.62 | 2,198,936 | -0.04(-0.21%) |
May 01, 2009 | 20.74 | 20.98 | 20.47 | 20.66 | 1,307,032 | -0.19(-0.90%) |
Apr 30, 2009 | 20.88 | 21.39 | 20.69 | 20.85 | 1,617,537 | +0.25(+1.23%) |
Apr 29, 2009 | 20.55 | 20.98 | 20.37 | 20.60 | 1,581,411 | +0.26(+1.28%) |
Apr 28, 2009 | 19.26 | 20.77 | 19.26 | 20.34 | 2,647,942 | -1.03(-4.82%) |
Apr 27, 2009 | 21.37 | 21.82 | 21.26 | 21.37 | 1,724,564 | -0.23(-1.04%) |
Apr 24, 2009 | 21.03 | 21.77 | 20.78 | 21.59 | 1,694,163 | +0.80(+3.84%) |
Apr 23, 2009 | 20.60 | 20.84 | 20.22 | 20.79 | 1,501,418 | +0.23(+1.09%) |
Apr 22, 2009 | 20.07 | 21.11 | 19.91 | 20.57 | 1,726,404 | +0.40(+1.98%) |
Apr 21, 2009 | 19.36 | 20.25 | 19.34 | 20.17 | 1,460,904 | +0.73(+3.77%) |
Apr 20, 2009 | 19.90 | 20.07 | 19.41 | 19.44 | 2,079,424 | -0.76(-3.77%) |
Apr 17, 2009 | 19.97 | 20.29 | 19.72 | 20.20 | 1,933,477 | +0.30(+1.53%) |
Apr 16, 2009 | 19.72 | 19.97 | 19.23 | 19.89 | 1,938,090 | +0.26(+1.33%) |
Apr 15, 2009 | 18.31 | 19.66 | 18.31 | 19.63 | 2,477,001 | +1.20(+6.54%) |
Apr 14, 2009 | 18.51 | 18.64 | 18.23 | 18.43 | 1,400,386 | -0.39(-2.08%) |
Apr 13, 2009 | 18.81 | 18.95 | 18.44 | 18.82 | 935,168 | -0.20(-1.03%) |
Apr 09, 2009 | 18.28 | 19.02 | 18.22 | 19.02 | 1,216,032 | +1.09(+6.07%) |
Apr 08, 2009 | 17.46 | 17.94 | 17.37 | 17.93 | 1,369,029 | +0.56(+3.22%) |
Apr 07, 2009 | 17.43 | 17.57 | 17.11 | 17.37 | 2,011,623 | -0.32(-1.80%) |
Apr 06, 2009 | 17.68 | 17.83 | 17.37 | 17.69 | 1,211,110 | -0.22(-1.22%) |
Apr 03, 2009 | 17.75 | 17.96 | 17.56 | 17.91 | 1,579,836 | +0.20(+1.15%) |
Apr 02, 2009 | 16.91 | 17.79 | 16.77 | 17.70 | 2,871,731 | +1.20(+7.25%) |