Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.20 | 18.20 | 17.85 | 17.99 | 1,436,439 | -0.19(-1.03%) |
Jun 29, 2009 | 18.16 | 18.22 | 17.89 | 18.17 | 961,893 | +0.04(+0.24%) |
Jun 26, 2009 | 18.19 | 18.27 | 18.06 | 18.13 | 1,304,129 | -0.08(-0.45%) |
Jun 25, 2009 | 18.16 | 18.26 | 18.09 | 18.21 | 1,067,726 | +0.17(+0.93%) |
Jun 24, 2009 | 18.12 | 18.12 | 17.92 | 18.05 | 1,088,961 | +0.06(+0.35%) |
Jun 23, 2009 | 17.98 | 18.05 | 17.76 | 17.98 | 1,228,958 | +0.06(+0.35%) |
Jun 22, 2009 | 18.34 | 18.51 | 17.92 | 17.92 | 1,646,041 | -0.57(-3.06%) |
Jun 19, 2009 | 18.29 | 18.64 | 18.22 | 18.49 | 2,060,833 | +0.30(+1.64%) |
Jun 18, 2009 | 18.12 | 18.24 | 17.98 | 18.19 | 2,159,193 | +0.03(+0.16%) |
Jun 17, 2009 | 17.95 | 18.29 | 17.92 | 18.16 | 1,525,972 | +0.24(+1.37%) |
Jun 16, 2009 | 18.15 | 18.31 | 17.89 | 17.92 | 1,886,811 | -0.24(-1.30%) |
Jun 15, 2009 | 18.01 | 18.26 | 17.93 | 18.15 | 1,989,462 | -0.34(-1.82%) |
Jun 12, 2009 | 17.97 | 18.59 | 17.82 | 18.49 | 2,782,195 | +0.50(+2.80%) |
Jun 11, 2009 | 18.11 | 18.29 | 17.90 | 17.98 | 789,149 | -0.07(-0.40%) |
Jun 10, 2009 | 17.93 | 18.16 | 17.84 | 18.05 | 812,015 | +0.07(+0.37%) |
Jun 09, 2009 | 18.00 | 18.09 | 17.88 | 17.99 | 1,155,911 | +0.06(+0.35%) |
Jun 08, 2009 | 17.73 | 17.98 | 17.65 | 17.93 | 1,351,593 | -0.21(-1.14%) |
Jun 05, 2009 | 17.99 | 18.26 | 17.78 | 18.13 | 1,449,422 | +0.24(+1.31%) |
Jun 04, 2009 | 17.75 | 17.90 | 17.57 | 17.90 | 2,124,404 | +0.13(+0.76%) |
Jun 03, 2009 | 17.77 | 17.94 | 17.67 | 17.76 | 1,378,559 | -0.08(-0.46%) |
Jun 02, 2009 | 17.57 | 17.88 | 17.57 | 17.84 | 1,669,984 | +0.27(+1.51%) |
Jun 01, 2009 | 17.30 | 17.85 | 17.30 | 17.58 | 2,352,038 | +0.31(+1.81%) |
May 29, 2009 | 17.01 | 17.27 | 16.77 | 17.27 | 1,443,029 | +0.24(+1.41%) |
May 28, 2009 | 16.94 | 17.11 | 16.70 | 17.03 | 1,865,590 | +0.22(+1.31%) |
May 27, 2009 | 16.89 | 17.14 | 16.73 | 16.81 | 1,980,347 | -0.06(-0.37%) |
May 26, 2009 | 16.28 | 16.93 | 16.01 | 16.87 | 2,280,018 | +0.51(+3.11%) |
May 22, 2009 | 16.55 | 16.65 | 16.33 | 16.36 | 1,995,547 | -0.17(-1.02%) |
May 21, 2009 | 16.18 | 16.55 | 16.09 | 16.53 | 3,015,521 | +0.73(+4.59%) |
May 20, 2009 | 15.55 | 15.97 | 15.53 | 15.80 | 2,908,018 | +0.35(+2.27%) |
May 19, 2009 | 15.01 | 15.63 | 14.96 | 15.45 | 3,775,548 | +0.39(+2.58%) |
May 18, 2009 | 15.13 | 15.18 | 14.90 | 15.06 | 2,333,179 | +0.09(+0.58%) |
May 15, 2009 | 15.14 | 15.17 | 14.89 | 14.98 | 2,466,309 | -0.08(-0.54%) |
May 14, 2009 | 15.42 | 15.50 | 14.90 | 15.06 | 2,632,765 | -0.28(-1.82%) |
May 13, 2009 | 15.95 | 15.96 | 15.31 | 15.34 | 2,568,587 | -0.65(-4.06%) |
May 12, 2009 | 15.95 | 16.10 | 15.77 | 15.99 | 1,833,465 | +0.12(+0.73%) |
May 11, 2009 | 16.04 | 16.12 | 15.84 | 15.87 | 2,032,899 | -0.28(-1.73%) |
May 08, 2009 | 15.98 | 16.25 | 15.74 | 16.15 | 1,534,700 | +0.29(+1.82%) |
May 07, 2009 | 15.97 | 16.22 | 15.69 | 15.86 | 2,354,183 | -0.03(-0.18%) |
May 06, 2009 | 15.70 | 15.98 | 15.44 | 15.89 | 3,086,279 | +0.28(+1.82%) |
May 05, 2009 | 15.86 | 15.86 | 15.42 | 15.61 | 2,072,999 | -0.27(-1.69%) |
May 04, 2009 | 15.61 | 15.92 | 15.46 | 15.87 | 2,578,941 | +0.33(+2.13%) |
May 01, 2009 | 15.34 | 15.58 | 15.03 | 15.54 | 1,826,364 | +0.15(+0.97%) |
Apr 30, 2009 | 15.56 | 15.80 | 15.27 | 15.39 | 2,075,854 | +0.00(+0.00%) |
Apr 29, 2009 | 15.07 | 15.43 | 14.87 | 15.39 | 1,915,734 | +0.35(+2.33%) |
Apr 28, 2009 | 14.84 | 15.21 | 14.84 | 15.04 | 1,169,139 | +0.03(+0.19%) |
Apr 27, 2009 | 14.80 | 15.13 | 14.78 | 15.02 | 2,340,062 | +0.14(+0.97%) |
Apr 24, 2009 | 15.31 | 15.41 | 14.82 | 14.87 | 4,214,237 | -0.32(-2.12%) |
Apr 23, 2009 | 15.36 | 15.50 | 14.91 | 15.19 | 2,099,518 | -0.17(-1.13%) |
Apr 22, 2009 | 15.35 | 15.72 | 15.20 | 15.37 | 2,565,892 | -0.09(-0.59%) |
Apr 21, 2009 | 15.61 | 15.61 | 15.16 | 15.46 | 2,171,934 | -0.17(-1.08%) |
Apr 20, 2009 | 15.81 | 15.95 | 15.57 | 15.63 | 1,792,177 | -0.41(-2.57%) |
Apr 17, 2009 | 16.10 | 16.16 | 15.75 | 16.04 | 2,048,758 | -0.07(-0.42%) |
Apr 16, 2009 | 15.84 | 16.17 | 15.67 | 16.11 | 1,321,604 | +0.41(+2.60%) |
Apr 15, 2009 | 15.38 | 15.70 | 15.38 | 15.70 | 1,425,167 | +0.22(+1.43%) |
Apr 14, 2009 | 15.57 | 15.74 | 15.46 | 15.48 | 1,802,069 | -0.26(-1.65%) |
Apr 13, 2009 | 15.86 | 15.90 | 15.57 | 15.74 | 1,732,175 | -0.30(-1.89%) |
Apr 09, 2009 | 16.08 | 16.08 | 15.76 | 16.04 | 2,842,895 | +0.15(+0.94%) |
Apr 08, 2009 | 15.61 | 15.92 | 15.40 | 15.89 | 2,079,992 | +0.35(+2.22%) |
Apr 07, 2009 | 15.08 | 15.75 | 14.97 | 15.54 | 3,112,646 | +0.23(+1.51%) |
Apr 06, 2009 | 15.29 | 15.42 | 15.01 | 15.31 | 2,296,116 | -0.05(-0.34%) |
Apr 03, 2009 | 16.48 | 16.69 | 14.80 | 15.37 | 6,282,931 | -0.87(-5.38%) |
Apr 02, 2009 | 16.26 | 16.51 | 16.13 | 16.24 | 2,291,030 | +0.23(+1.41%) |