Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.30 | 20.36 | 20.01 | 20.15 | 243,231 | -0.11(-0.55%) |
Jun 29, 2009 | 20.13 | 20.31 | 19.92 | 20.26 | 207,883 | +0.19(+0.94%) |
Jun 26, 2009 | 19.91 | 20.16 | 19.88 | 20.07 | 311,436 | +0.06(+0.29%) |
Jun 25, 2009 | 19.84 | 20.01 | 19.84 | 20.01 | 400,912 | +0.47(+2.39%) |
Jun 24, 2009 | 19.43 | 19.71 | 19.38 | 19.55 | 487,073 | +0.27(+1.40%) |
Jun 23, 2009 | 19.48 | 19.53 | 19.18 | 19.28 | 594,779 | -0.21(-1.09%) |
Jun 22, 2009 | 19.99 | 20.03 | 19.49 | 19.49 | 667,583 | -0.70(-3.49%) |
Jun 19, 2009 | 20.32 | 20.37 | 20.06 | 20.19 | 494,876 | +0.07(+0.33%) |
Jun 18, 2009 | 19.98 | 20.16 | 19.80 | 20.13 | 380,839 | +0.18(+0.89%) |
Jun 17, 2009 | 19.96 | 20.18 | 19.72 | 19.95 | 547,540 | -0.07(-0.35%) |
Jun 16, 2009 | 20.45 | 20.53 | 19.94 | 20.02 | 350,914 | -0.33(-1.63%) |
Jun 15, 2009 | 20.63 | 20.66 | 20.18 | 20.35 | 370,072 | -0.51(-2.46%) |
Jun 12, 2009 | 20.77 | 20.88 | 20.57 | 20.86 | 358,005 | +0.00(+0.00%) |
Jun 11, 2009 | 20.83 | 21.11 | 20.83 | 20.86 | 556,548 | +0.07(+0.32%) |
Jun 10, 2009 | 21.07 | 21.07 | 20.49 | 20.80 | 525,636 | -0.08(-0.39%) |
Jun 09, 2009 | 20.86 | 21.02 | 20.75 | 20.88 | 640,309 | +0.11(+0.52%) |
Jun 08, 2009 | 20.67 | 20.95 | 20.52 | 20.77 | 930,314 | -0.14(-0.65%) |
Jun 05, 2009 | 21.17 | 21.18 | 20.73 | 20.91 | 1,033,461 | -0.03(-0.17%) |
Jun 04, 2009 | 20.75 | 20.94 | 20.53 | 20.94 | 811,606 | +0.34(+1.67%) |
Jun 03, 2009 | 20.76 | 20.79 | 20.42 | 20.60 | 920,003 | -0.33(-1.56%) |
Jun 02, 2009 | 20.81 | 21.06 | 20.71 | 20.92 | 893,321 | +0.08(+0.40%) |
Jun 01, 2009 | 20.49 | 21.01 | 20.45 | 20.84 | 550,853 | +0.74(+3.69%) |
May 29, 2009 | 19.89 | 20.14 | 19.78 | 20.10 | 529,119 | +0.27(+1.36%) |
May 28, 2009 | 19.77 | 19.91 | 19.38 | 19.83 | 557,526 | +0.21(+1.04%) |
May 27, 2009 | 19.99 | 20.15 | 19.62 | 19.62 | 589,798 | -0.45(-2.25%) |
May 26, 2009 | 19.14 | 20.12 | 19.13 | 20.08 | 765,115 | +0.76(+3.92%) |
May 22, 2009 | 19.63 | 19.63 | 19.29 | 19.32 | 873,537 | -0.20(-1.03%) |
May 21, 2009 | 19.48 | 19.64 | 19.24 | 19.52 | 1,134,668 | -0.26(-1.29%) |
May 20, 2009 | 20.09 | 20.44 | 19.74 | 19.77 | 945,505 | -0.14(-0.70%) |
May 19, 2009 | 19.88 | 20.17 | 19.74 | 19.91 | 816,595 | -0.01(-0.04%) |
May 18, 2009 | 19.36 | 19.97 | 19.32 | 19.92 | 935,150 | +0.73(+3.83%) |
May 15, 2009 | 19.31 | 19.55 | 19.04 | 19.19 | 1,147,128 | -0.21(-1.08%) |
May 14, 2009 | 19.08 | 19.62 | 19.02 | 19.40 | 1,039,021 | +0.30(+1.56%) |
May 13, 2009 | 19.62 | 19.66 | 19.06 | 19.10 | 639,274 | -0.87(-4.38%) |
May 12, 2009 | 20.37 | 20.45 | 19.63 | 19.97 | 719,187 | -0.31(-1.53%) |
May 11, 2009 | 20.43 | 20.54 | 20.18 | 20.28 | 828,341 | -0.41(-1.96%) |
May 08, 2009 | 20.19 | 20.79 | 20.18 | 20.69 | 966,171 | +0.70(+3.50%) |
May 07, 2009 | 20.71 | 20.84 | 19.86 | 19.99 | 6,418,631 | -0.55(-2.69%) |
May 06, 2009 | 20.59 | 20.65 | 20.11 | 20.54 | 1,696,063 | +0.20(+0.98%) |
May 05, 2009 | 20.41 | 20.54 | 20.15 | 20.34 | 908,580 | -0.17(-0.83%) |
May 04, 2009 | 20.18 | 20.51 | 20.15 | 20.51 | 2,117,425 | +0.89(+4.53%) |
May 01, 2009 | 19.65 | 19.81 | 19.48 | 19.62 | 1,421,932 | -0.09(-0.47%) |
Apr 30, 2009 | 20.05 | 20.27 | 19.71 | 19.71 | 1,075,895 | -0.12(-0.62%) |
Apr 29, 2009 | 19.49 | 20.04 | 19.42 | 19.84 | 777,270 | +0.53(+2.72%) |
Apr 28, 2009 | 18.99 | 19.61 | 18.94 | 19.31 | 937,692 | +0.13(+0.67%) |
Apr 27, 2009 | 19.06 | 19.53 | 19.06 | 19.18 | 840,023 | -0.26(-1.31%) |
Apr 24, 2009 | 19.06 | 19.62 | 18.94 | 19.44 | 2,502,267 | +0.55(+2.91%) |
Apr 23, 2009 | 18.95 | 19.00 | 18.49 | 18.89 | 2,119,108 | +0.01(+0.04%) |
Apr 22, 2009 | 18.60 | 19.41 | 18.55 | 18.88 | 8,193,314 | +0.01(+0.04%) |
Apr 21, 2009 | 18.13 | 18.89 | 17.98 | 18.87 | 2,198,491 | +0.64(+3.52%) |
Apr 20, 2009 | 18.94 | 18.94 | 18.21 | 18.23 | 696,868 | -1.08(-5.61%) |
Apr 17, 2009 | 19.06 | 19.47 | 18.91 | 19.31 | 1,132,208 | +0.24(+1.28%) |
Apr 16, 2009 | 18.77 | 19.26 | 18.46 | 19.07 | 815,266 | +0.53(+2.86%) |
Apr 15, 2009 | 18.08 | 18.60 | 18.04 | 18.54 | 1,082,407 | +0.32(+1.76%) |
Apr 14, 2009 | 18.56 | 18.79 | 18.21 | 18.22 | 1,494,262 | -0.63(-3.34%) |
Apr 13, 2009 | 18.69 | 18.99 | 18.41 | 18.85 | 1,144,899 | +0.01(+0.06%) |
Apr 09, 2009 | 18.27 | 18.85 | 18.19 | 18.84 | 755,520 | +1.02(+5.75%) |
Apr 08, 2009 | 17.67 | 17.90 | 17.53 | 17.81 | 833,930 | +0.26(+1.48%) |
Apr 07, 2009 | 17.91 | 17.98 | 17.55 | 17.55 | 911,590 | -0.63(-3.47%) |
Apr 06, 2009 | 18.24 | 18.29 | 17.91 | 18.19 | 1,152,828 | -0.26(-1.40%) |
Apr 03, 2009 | 18.05 | 18.44 | 17.88 | 18.44 | 1,350,928 | +0.37(+2.05%) |
Apr 02, 2009 | 17.81 | 18.31 | 17.78 | 18.07 | 798,789 | +0.75(+4.31%) |