Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.37 | 18.95 | 17.94 | 18.16 | 2,891,100 | -0.28(-1.53%) |
Jun 29, 2009 | 18.84 | 18.98 | 18.31 | 18.44 | 1,968,282 | -0.11(-0.57%) |
Jun 26, 2009 | 18.25 | 18.71 | 17.98 | 18.55 | 3,168,364 | +0.13(+0.70%) |
Jun 25, 2009 | 18.11 | 18.49 | 18.05 | 18.42 | 3,283,180 | +0.86(+4.89%) |
Jun 24, 2009 | 17.35 | 17.88 | 17.24 | 17.56 | 2,809,192 | +0.33(+1.91%) |
Jun 23, 2009 | 17.19 | 17.57 | 16.87 | 17.23 | 2,155,861 | +0.17(+1.00%) |
Jun 22, 2009 | 17.78 | 17.84 | 17.01 | 17.06 | 4,174,452 | -1.11(-6.12%) |
Jun 19, 2009 | 18.55 | 18.64 | 17.88 | 18.17 | 2,886,594 | -0.07(-0.39%) |
Jun 18, 2009 | 18.15 | 18.57 | 17.79 | 18.24 | 2,427,482 | +0.09(+0.52%) |
Jun 17, 2009 | 18.82 | 18.82 | 18.02 | 18.15 | 6,924,809 | -0.89(-4.70%) |
Jun 16, 2009 | 20.04 | 20.38 | 18.88 | 19.04 | 2,435,227 | -0.71(-3.60%) |
Jun 15, 2009 | 20.02 | 20.13 | 19.39 | 19.75 | 2,599,640 | -0.79(-3.84%) |
Jun 12, 2009 | 20.65 | 20.67 | 19.92 | 20.54 | 2,422,112 | -0.42(-2.02%) |
Jun 11, 2009 | 20.22 | 21.31 | 20.12 | 20.97 | 3,851,565 | +0.82(+4.06%) |
Jun 10, 2009 | 20.18 | 20.24 | 19.68 | 20.15 | 2,173,197 | +0.39(+2.00%) |
Jun 09, 2009 | 19.89 | 20.21 | 19.45 | 19.75 | 2,406,843 | +0.30(+1.54%) |
Jun 08, 2009 | 19.28 | 19.59 | 18.91 | 19.45 | 1,951,613 | -0.31(-1.58%) |
Jun 05, 2009 | 20.69 | 20.83 | 19.58 | 19.77 | 3,163,028 | -0.69(-3.37%) |
Jun 04, 2009 | 20.12 | 20.72 | 20.01 | 20.45 | 2,743,892 | +0.65(+3.30%) |
Jun 03, 2009 | 21.18 | 21.18 | 19.44 | 19.80 | 3,219,167 | -1.76(-8.18%) |
Jun 02, 2009 | 21.42 | 21.64 | 20.96 | 21.57 | 2,476,500 | -0.08(-0.35%) |
Jun 01, 2009 | 21.17 | 21.88 | 20.97 | 21.64 | 4,405,588 | +1.07(+5.20%) |
May 29, 2009 | 20.25 | 20.67 | 20.01 | 20.57 | 3,049,475 | +0.70(+3.52%) |
May 28, 2009 | 19.18 | 20.04 | 18.82 | 19.87 | 3,583,585 | +0.85(+4.49%) |
May 27, 2009 | 19.28 | 19.62 | 18.96 | 19.02 | 3,050,203 | -0.24(-1.22%) |
May 26, 2009 | 18.50 | 19.25 | 18.08 | 19.25 | 2,969,966 | +0.49(+2.63%) |
May 22, 2009 | 18.80 | 19.09 | 18.51 | 18.76 | 2,139,801 | +0.15(+0.79%) |
May 21, 2009 | 18.71 | 18.81 | 18.17 | 18.61 | 3,059,468 | -0.44(-2.32%) |
May 20, 2009 | 19.46 | 20.15 | 18.98 | 19.05 | 3,970,899 | -0.12(-0.64%) |
May 19, 2009 | 19.10 | 19.57 | 18.86 | 19.18 | 4,939,391 | +0.05(+0.28%) |
May 18, 2009 | 17.75 | 19.13 | 17.73 | 19.12 | 4,514,440 | +1.64(+9.39%) |
May 15, 2009 | 18.01 | 18.48 | 17.44 | 17.48 | 3,345,625 | -0.75(-4.13%) |
May 14, 2009 | 17.85 | 18.67 | 17.70 | 18.24 | 3,846,797 | -0.14(-0.74%) |
May 13, 2009 | 19.08 | 19.08 | 18.08 | 18.37 | 3,961,385 | -1.04(-5.36%) |
May 12, 2009 | 19.29 | 19.69 | 18.77 | 19.41 | 3,673,695 | +0.38(+1.98%) |
May 11, 2009 | 19.86 | 19.86 | 18.72 | 19.04 | 3,394,108 | -1.39(-6.80%) |
May 08, 2009 | 19.78 | 20.48 | 19.19 | 20.42 | 5,190,372 | +1.04(+5.37%) |
May 07, 2009 | 21.29 | 21.68 | 18.85 | 19.38 | 5,728,004 | -1.10(-5.37%) |
May 06, 2009 | 19.82 | 20.70 | 19.64 | 20.48 | 4,489,777 | +1.07(+5.52%) |
May 05, 2009 | 19.41 | 19.68 | 18.67 | 19.41 | 2,553,004 | -0.12(-0.63%) |
May 04, 2009 | 19.37 | 19.56 | 19.21 | 19.54 | 3,917,846 | +1.11(+6.00%) |
May 01, 2009 | 18.07 | 18.62 | 17.69 | 18.43 | 4,705,857 | +0.30(+1.66%) |
Apr 30, 2009 | 19.85 | 19.96 | 17.18 | 18.13 | 10,337,034 | -1.62(-8.22%) |
Apr 29, 2009 | 19.16 | 20.19 | 18.73 | 19.75 | 6,390,129 | +1.03(+5.50%) |
Apr 28, 2009 | 17.98 | 18.98 | 17.77 | 18.72 | 6,334,090 | -0.09(-0.50%) |
Apr 27, 2009 | 18.84 | 19.11 | 18.28 | 18.82 | 4,477,533 | -0.45(-2.35%) |
Apr 24, 2009 | 19.35 | 19.84 | 19.15 | 19.27 | 6,885,565 | +0.48(+2.57%) |
Apr 23, 2009 | 20.05 | 20.30 | 18.37 | 18.79 | 8,649,126 | -0.80(-4.08%) |
Apr 22, 2009 | 18.82 | 20.23 | 18.71 | 19.59 | 5,253,474 | +0.47(+2.46%) |
Apr 21, 2009 | 17.08 | 19.28 | 17.08 | 19.12 | 7,566,265 | +1.53(+8.70%) |
Apr 20, 2009 | 18.87 | 19.03 | 17.54 | 17.59 | 6,887,117 | -1.78(-9.17%) |
Apr 17, 2009 | 18.81 | 19.54 | 18.46 | 19.37 | 5,541,107 | +0.65(+3.49%) |
Apr 16, 2009 | 17.57 | 18.82 | 17.34 | 18.71 | 6,873,073 | +1.36(+7.83%) |
Apr 15, 2009 | 16.68 | 17.45 | 16.57 | 17.35 | 4,326,087 | +0.56(+3.33%) |
Apr 14, 2009 | 16.42 | 17.40 | 16.27 | 16.79 | 4,030,922 | -0.15(-0.90%) |
Apr 13, 2009 | 16.65 | 17.10 | 16.38 | 16.95 | 3,270,536 | -0.09(-0.55%) |
Apr 09, 2009 | 16.62 | 17.34 | 16.55 | 17.04 | 4,389,355 | +0.95(+5.92%) |
Apr 08, 2009 | 15.89 | 16.22 | 15.53 | 16.09 | 6,002,792 | +0.28(+1.75%) |
Apr 07, 2009 | 15.96 | 15.99 | 15.40 | 15.81 | 3,426,546 | -0.54(-3.31%) |
Apr 06, 2009 | 16.54 | 16.59 | 16.04 | 16.35 | 4,979,763 | -0.45(-2.66%) |
Apr 03, 2009 | 14.94 | 17.04 | 14.87 | 16.80 | 9,563,925 | +1.78(+11.87%) |
Apr 02, 2009 | 14.37 | 15.25 | 13.98 | 15.02 | 4,364,011 | +1.13(+8.13%) |