Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.70 | 18.81 | 18.42 | 18.70 | 1,116,668 | -0.01(-0.08%) |
Jun 29, 2009 | 18.43 | 18.79 | 18.30 | 18.72 | 848,325 | +0.23(+1.22%) |
Jun 26, 2009 | 18.50 | 18.57 | 18.33 | 18.49 | 1,278,155 | -0.11(-0.59%) |
Jun 25, 2009 | 18.26 | 18.60 | 18.19 | 18.60 | 1,034,521 | +0.47(+2.61%) |
Jun 24, 2009 | 18.11 | 18.41 | 18.02 | 18.13 | 1,071,601 | +0.17(+0.97%) |
Jun 23, 2009 | 18.19 | 18.29 | 17.90 | 17.95 | 1,236,201 | -0.19(-1.04%) |
Jun 22, 2009 | 18.66 | 18.87 | 18.14 | 18.14 | 944,762 | -0.75(-3.97%) |
Jun 19, 2009 | 19.05 | 19.24 | 18.83 | 18.89 | 1,759,350 | +0.04(+0.23%) |
Jun 18, 2009 | 18.65 | 18.99 | 18.46 | 18.85 | 1,039,306 | +0.34(+1.85%) |
Jun 17, 2009 | 18.68 | 18.87 | 18.33 | 18.51 | 1,685,659 | -0.25(-1.32%) |
Jun 16, 2009 | 19.75 | 19.77 | 18.72 | 18.76 | 1,653,150 | -0.92(-4.70%) |
Jun 15, 2009 | 20.03 | 20.03 | 19.48 | 19.68 | 911,981 | -0.67(-3.29%) |
Jun 12, 2009 | 20.04 | 20.40 | 19.93 | 20.35 | 780,928 | +0.00(+0.00%) |
Jun 11, 2009 | 20.25 | 20.56 | 20.19 | 20.35 | 1,375,261 | +0.20(+0.98%) |
Jun 10, 2009 | 20.63 | 20.69 | 19.94 | 20.15 | 1,460,155 | -0.31(-1.53%) |
Jun 09, 2009 | 20.39 | 20.70 | 20.33 | 20.47 | 1,151,959 | +0.12(+0.57%) |
Jun 08, 2009 | 20.33 | 20.51 | 19.98 | 20.35 | 1,170,050 | -0.20(-0.96%) |
Jun 05, 2009 | 20.73 | 20.79 | 20.15 | 20.55 | 1,584,845 | +0.16(+0.79%) |
Jun 04, 2009 | 20.03 | 20.46 | 19.88 | 20.39 | 1,293,389 | +0.47(+2.34%) |
Jun 03, 2009 | 20.15 | 20.35 | 19.73 | 19.92 | 1,033,213 | -0.38(-1.87%) |
Jun 02, 2009 | 20.44 | 20.61 | 20.21 | 20.30 | 1,609,562 | -0.23(-1.10%) |
Jun 01, 2009 | 20.07 | 20.78 | 19.92 | 20.53 | 2,329,376 | +0.45(+2.25%) |
May 29, 2009 | 19.86 | 20.12 | 19.70 | 20.07 | 2,057,822 | +0.20(+0.99%) |
May 28, 2009 | 19.92 | 19.92 | 19.21 | 19.88 | 1,418,135 | +0.25(+1.30%) |
May 27, 2009 | 20.28 | 20.29 | 19.56 | 19.62 | 1,103,565 | -0.58(-2.85%) |
May 26, 2009 | 19.28 | 20.26 | 19.09 | 20.20 | 1,652,123 | +0.82(+4.21%) |
May 22, 2009 | 19.35 | 19.67 | 19.06 | 19.38 | 977,441 | +0.12(+0.61%) |
May 21, 2009 | 19.63 | 19.69 | 19.07 | 19.27 | 1,020,913 | -0.57(-2.86%) |
May 20, 2009 | 20.04 | 20.60 | 19.78 | 19.83 | 1,130,438 | -0.16(-0.80%) |
May 19, 2009 | 19.85 | 20.27 | 19.83 | 19.99 | 1,258,666 | -0.09(-0.47%) |
May 18, 2009 | 19.66 | 20.10 | 19.44 | 20.09 | 1,656,739 | +0.66(+3.37%) |
May 15, 2009 | 19.76 | 20.20 | 19.35 | 19.43 | 1,203,927 | -0.34(-1.70%) |
May 14, 2009 | 19.28 | 19.93 | 19.04 | 19.77 | 1,216,350 | +0.52(+2.73%) |
May 13, 2009 | 19.78 | 19.83 | 19.13 | 19.24 | 1,271,266 | -0.95(-4.72%) |
May 12, 2009 | 20.44 | 20.45 | 19.90 | 20.20 | 1,689,468 | -0.24(-1.18%) |
May 11, 2009 | 20.92 | 20.99 | 20.39 | 20.44 | 1,744,929 | -0.75(-3.54%) |
May 08, 2009 | 20.35 | 21.19 | 20.23 | 21.19 | 1,342,725 | +1.18(+5.90%) |
May 07, 2009 | 21.07 | 21.07 | 19.92 | 20.01 | 2,267,811 | -0.64(-3.10%) |
May 06, 2009 | 20.80 | 20.91 | 20.24 | 20.65 | 1,618,631 | +0.07(+0.35%) |
May 05, 2009 | 20.66 | 20.82 | 20.42 | 20.58 | 1,033,962 | -0.12(-0.60%) |
May 04, 2009 | 20.51 | 20.72 | 20.47 | 20.70 | 2,190,429 | -0.04(-0.21%) |
May 01, 2009 | 20.82 | 21.06 | 20.55 | 20.74 | 1,301,975 | -0.19(-0.90%) |
Apr 30, 2009 | 20.96 | 21.47 | 20.77 | 20.93 | 1,611,279 | +0.25(+1.23%) |
Apr 29, 2009 | 20.63 | 21.06 | 20.45 | 20.68 | 1,575,293 | +0.26(+1.28%) |
Apr 28, 2009 | 19.34 | 20.85 | 19.34 | 20.42 | 2,637,698 | -1.03(-4.82%) |
Apr 27, 2009 | 21.45 | 21.90 | 21.34 | 21.45 | 1,717,892 | -0.23(-1.04%) |
Apr 24, 2009 | 21.11 | 21.85 | 20.86 | 21.68 | 1,687,609 | +0.80(+3.84%) |
Apr 23, 2009 | 20.68 | 20.92 | 20.30 | 20.88 | 1,495,610 | +0.23(+1.09%) |
Apr 22, 2009 | 20.15 | 21.20 | 19.99 | 20.65 | 1,719,725 | +0.40(+1.98%) |
Apr 21, 2009 | 19.43 | 20.33 | 19.41 | 20.25 | 1,455,252 | +0.74(+3.77%) |
Apr 20, 2009 | 19.98 | 20.15 | 19.48 | 19.51 | 2,071,380 | -0.76(-3.77%) |
Apr 17, 2009 | 20.04 | 20.37 | 19.80 | 20.28 | 1,925,997 | +0.31(+1.53%) |
Apr 16, 2009 | 19.80 | 20.04 | 19.30 | 19.97 | 1,930,592 | +0.26(+1.33%) |
Apr 15, 2009 | 18.38 | 19.73 | 18.38 | 19.71 | 2,467,419 | +1.21(+6.54%) |
Apr 14, 2009 | 18.58 | 18.71 | 18.30 | 18.50 | 1,394,968 | -0.39(-2.08%) |
Apr 13, 2009 | 18.89 | 19.02 | 18.51 | 18.89 | 931,550 | -0.20(-1.03%) |
Apr 09, 2009 | 18.35 | 19.09 | 18.29 | 19.09 | 1,211,328 | +1.09(+6.07%) |
Apr 08, 2009 | 17.52 | 18.01 | 17.44 | 18.00 | 1,363,733 | +0.56(+3.22%) |
Apr 07, 2009 | 17.50 | 17.63 | 17.17 | 17.44 | 2,003,841 | -0.32(-1.80%) |
Apr 06, 2009 | 17.75 | 17.90 | 17.44 | 17.76 | 1,206,425 | -0.22(-1.22%) |
Apr 03, 2009 | 17.82 | 18.03 | 17.63 | 17.98 | 1,573,724 | +0.20(+1.15%) |
Apr 02, 2009 | 16.98 | 17.86 | 16.83 | 17.77 | 2,860,621 | +1.20(+7.25%) |