Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.55 | 21.86 | 21.28 | 21.54 | 886,162 | +0.45(+2.14%) |
Jun 29, 2009 | 21.39 | 21.40 | 20.98 | 21.09 | 515,642 | -0.15(-0.70%) |
Jun 26, 2009 | 21.42 | 21.46 | 21.10 | 21.24 | 906,424 | +0.25(+1.21%) |
Jun 25, 2009 | 20.79 | 21.07 | 20.67 | 20.98 | 1,796,899 | +0.73(+3.60%) |
Jun 24, 2009 | 20.32 | 20.47 | 20.02 | 20.25 | 1,039,246 | -0.32(-1.53%) |
Jun 23, 2009 | 20.19 | 20.72 | 20.08 | 20.57 | 1,038,543 | +0.23(+1.13%) |
Jun 22, 2009 | 20.78 | 20.78 | 20.27 | 20.34 | 1,383,944 | -0.80(-3.80%) |
Jun 19, 2009 | 21.37 | 21.62 | 20.99 | 21.14 | 1,740,131 | -1.24(-5.53%) |
Jun 18, 2009 | 22.30 | 22.72 | 22.28 | 22.38 | 687,031 | -0.30(-1.34%) |
Jun 17, 2009 | 22.78 | 22.96 | 22.39 | 22.68 | 608,808 | -0.44(-1.90%) |
Jun 16, 2009 | 23.46 | 23.72 | 23.05 | 23.12 | 694,656 | -0.32(-1.37%) |
Jun 15, 2009 | 23.70 | 23.70 | 23.30 | 23.45 | 897,750 | -0.28(-1.20%) |
Jun 12, 2009 | 23.68 | 23.88 | 23.52 | 23.73 | 411,182 | -0.28(-1.16%) |
Jun 11, 2009 | 23.68 | 24.32 | 23.68 | 24.01 | 672,138 | +0.09(+0.36%) |
Jun 10, 2009 | 24.04 | 24.14 | 23.48 | 23.92 | 777,385 | +0.46(+1.98%) |
Jun 09, 2009 | 23.37 | 23.63 | 23.14 | 23.46 | 506,601 | +0.42(+1.83%) |
Jun 08, 2009 | 22.72 | 23.27 | 22.58 | 23.04 | 492,867 | -0.30(-1.30%) |
Jun 05, 2009 | 23.74 | 23.74 | 23.15 | 23.34 | 676,772 | +0.04(+0.19%) |
Jun 04, 2009 | 23.06 | 23.42 | 22.78 | 23.30 | 659,274 | +0.36(+1.56%) |
Jun 03, 2009 | 23.21 | 23.37 | 22.58 | 22.94 | 1,183,791 | -0.59(-2.52%) |
Jun 02, 2009 | 23.03 | 23.67 | 22.93 | 23.53 | 1,172,487 | -0.36(-1.50%) |
Jun 01, 2009 | 23.81 | 24.18 | 23.71 | 23.89 | 759,583 | +0.51(+2.20%) |
May 29, 2009 | 23.46 | 23.69 | 23.04 | 23.38 | 1,035,871 | +1.06(+4.77%) |
May 28, 2009 | 22.04 | 22.39 | 21.68 | 22.31 | 748,830 | +0.55(+2.53%) |
May 27, 2009 | 21.95 | 22.29 | 21.63 | 21.76 | 853,854 | +0.05(+0.23%) |
May 26, 2009 | 21.01 | 21.87 | 20.92 | 21.71 | 1,212,151 | -0.95(-4.20%) |
May 22, 2009 | 22.46 | 22.82 | 22.18 | 22.67 | 774,653 | +0.48(+2.18%) |
May 21, 2009 | 21.86 | 22.34 | 21.61 | 22.18 | 1,104,071 | -0.08(-0.36%) |
May 20, 2009 | 22.41 | 22.73 | 22.18 | 22.26 | 786,591 | +0.11(+0.50%) |
May 19, 2009 | 21.66 | 22.46 | 21.58 | 22.15 | 1,061,565 | +0.38(+1.76%) |
May 18, 2009 | 21.37 | 21.84 | 21.13 | 21.77 | 629,541 | +1.10(+5.33%) |
May 15, 2009 | 21.14 | 21.35 | 20.46 | 20.67 | 935,880 | -0.04(-0.21%) |
May 14, 2009 | 20.07 | 20.92 | 19.81 | 20.71 | 857,724 | -0.12(-0.56%) |
May 13, 2009 | 21.30 | 21.36 | 20.79 | 20.83 | 697,789 | -1.35(-6.11%) |
May 12, 2009 | 22.12 | 22.28 | 21.78 | 22.18 | 1,024,032 | +0.30(+1.39%) |
May 11, 2009 | 21.83 | 22.22 | 21.59 | 21.88 | 1,802,864 | -0.45(-1.99%) |
May 08, 2009 | 21.61 | 22.33 | 21.41 | 22.33 | 1,646,433 | +1.91(+9.36%) |
May 07, 2009 | 21.40 | 21.59 | 20.09 | 20.41 | 1,156,745 | -0.43(-2.08%) |
May 06, 2009 | 20.36 | 20.95 | 20.14 | 20.85 | 1,022,106 | +0.93(+4.66%) |
May 05, 2009 | 19.89 | 20.01 | 19.55 | 19.92 | 881,147 | -0.59(-2.90%) |
May 04, 2009 | 19.91 | 20.51 | 19.91 | 20.51 | 981,416 | +1.18(+6.08%) |
May 01, 2009 | 18.72 | 19.34 | 18.57 | 19.34 | 885,161 | +0.71(+3.82%) |
Apr 30, 2009 | 19.15 | 19.41 | 18.47 | 18.63 | 962,912 | -0.58(-3.00%) |
Apr 29, 2009 | 18.92 | 19.41 | 18.81 | 19.20 | 953,827 | +1.18(+6.56%) |
Apr 28, 2009 | 17.98 | 18.19 | 17.72 | 18.02 | 1,158,994 | +0.02(+0.14%) |
Apr 27, 2009 | 18.45 | 18.45 | 17.75 | 18.00 | 1,255,391 | -0.64(-3.45%) |
Apr 24, 2009 | 18.85 | 18.85 | 18.41 | 18.64 | 1,286,649 | +0.06(+0.33%) |
Apr 23, 2009 | 18.68 | 18.71 | 18.15 | 18.58 | 983,726 | +0.77(+4.31%) |
Apr 22, 2009 | 17.43 | 18.19 | 17.32 | 17.81 | 608,360 | -0.26(-1.44%) |
Apr 21, 2009 | 17.35 | 18.16 | 17.32 | 18.07 | 820,137 | +0.66(+3.77%) |
Apr 20, 2009 | 18.00 | 18.00 | 17.40 | 17.41 | 1,103,026 | -1.05(-5.70%) |
Apr 17, 2009 | 18.82 | 18.82 | 18.36 | 18.47 | 1,079,452 | -0.31(-1.65%) |
Apr 16, 2009 | 18.55 | 18.87 | 18.30 | 18.78 | 1,003,675 | +0.58(+3.20%) |
Apr 15, 2009 | 18.13 | 18.26 | 17.87 | 18.19 | 1,352,142 | -0.04(-0.20%) |
Apr 14, 2009 | 18.92 | 18.92 | 18.14 | 18.23 | 812,939 | -0.46(-2.48%) |
Apr 13, 2009 | 18.64 | 18.87 | 18.23 | 18.69 | 803,977 | -0.09(-0.49%) |
Apr 09, 2009 | 18.74 | 18.89 | 18.53 | 18.79 | 614,852 | +0.71(+3.94%) |
Apr 08, 2009 | 17.71 | 18.25 | 17.53 | 18.08 | 461,021 | +0.45(+2.56%) |
Apr 07, 2009 | 17.69 | 17.84 | 17.52 | 17.62 | 1,006,767 | -0.97(-5.19%) |
Apr 06, 2009 | 18.41 | 18.67 | 18.16 | 18.59 | 1,024,690 | -0.95(-4.88%) |
Apr 03, 2009 | 19.47 | 19.59 | 18.94 | 19.54 | 1,151,015 | +0.09(+0.45%) |
Apr 02, 2009 | 19.15 | 19.74 | 19.12 | 19.46 | 716,803 | +1.14(+6.25%) |