Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.75 | 20.80 | 19.75 | 20.19 | 453,187 | +0.50(+2.53%) |
Jun 29, 2009 | 19.00 | 20.51 | 18.87 | 19.69 | 519,249 | +0.43(+2.22%) |
Jun 26, 2009 | 18.40 | 19.45 | 18.15 | 19.27 | 511,077 | +0.62(+3.30%) |
Jun 25, 2009 | 17.91 | 18.65 | 17.72 | 18.65 | 365,916 | +1.09(+6.23%) |
Jun 24, 2009 | 17.23 | 18.07 | 17.05 | 17.56 | 617,058 | +0.19(+1.12%) |
Jun 23, 2009 | 18.85 | 19.28 | 17.29 | 17.36 | 667,089 | -1.48(-7.83%) |
Jun 22, 2009 | 19.30 | 19.58 | 18.55 | 18.84 | 465,031 | -0.62(-3.19%) |
Jun 19, 2009 | 19.47 | 19.73 | 19.09 | 19.46 | 411,854 | +0.43(+2.24%) |
Jun 18, 2009 | 18.88 | 19.45 | 18.18 | 19.03 | 228,025 | +0.41(+2.19%) |
Jun 17, 2009 | 19.49 | 19.59 | 18.34 | 18.63 | 464,685 | -0.78(-4.04%) |
Jun 16, 2009 | 19.64 | 20.02 | 18.94 | 19.41 | 540,466 | +0.06(+0.33%) |
Jun 15, 2009 | 19.85 | 19.97 | 18.89 | 19.34 | 830,300 | -0.75(-3.74%) |
Jun 12, 2009 | 19.72 | 20.76 | 19.47 | 20.10 | 874,622 | +0.06(+0.29%) |
Jun 11, 2009 | 21.30 | 21.66 | 19.63 | 20.04 | 756,196 | -1.26(-5.90%) |
Jun 10, 2009 | 21.58 | 22.01 | 20.63 | 21.29 | 769,398 | +0.10(+0.46%) |
Jun 09, 2009 | 19.48 | 21.72 | 19.39 | 21.20 | 971,929 | +1.99(+10.38%) |
Jun 08, 2009 | 18.45 | 19.66 | 18.35 | 19.20 | 454,492 | -0.24(-1.23%) |
Jun 05, 2009 | 19.12 | 19.72 | 18.48 | 19.44 | 491,725 | +0.53(+2.81%) |
Jun 04, 2009 | 18.90 | 18.91 | 17.97 | 18.91 | 328,214 | +0.25(+1.35%) |
Jun 03, 2009 | 18.31 | 19.15 | 18.13 | 18.66 | 299,197 | +0.13(+0.70%) |
Jun 02, 2009 | 19.20 | 19.27 | 18.15 | 18.53 | 480,347 | -0.87(-4.47%) |
Jun 01, 2009 | 18.52 | 19.52 | 18.14 | 19.40 | 523,361 | +1.44(+8.04%) |
May 29, 2009 | 17.78 | 18.67 | 17.47 | 17.95 | 433,773 | +0.22(+1.24%) |
May 28, 2009 | 18.09 | 18.27 | 16.94 | 17.73 | 484,011 | +0.06(+0.33%) |
May 27, 2009 | 18.60 | 18.84 | 17.43 | 17.67 | 506,763 | -0.78(-4.21%) |
May 26, 2009 | 16.70 | 18.82 | 16.70 | 18.45 | 651,969 | +1.52(+8.99%) |
May 22, 2009 | 17.58 | 17.96 | 16.68 | 16.93 | 438,082 | -0.51(-2.93%) |
May 21, 2009 | 17.82 | 18.27 | 16.68 | 17.44 | 725,294 | -1.00(-5.44%) |
May 20, 2009 | 18.70 | 19.83 | 18.14 | 18.45 | 710,191 | +0.06(+0.32%) |
May 19, 2009 | 17.88 | 18.90 | 16.96 | 18.39 | 841,606 | +0.38(+2.08%) |
May 18, 2009 | 16.92 | 18.43 | 16.64 | 18.01 | 650,832 | +1.42(+8.59%) |
May 15, 2009 | 16.96 | 18.62 | 16.14 | 16.59 | 721,950 | -0.74(-4.30%) |
May 14, 2009 | 17.35 | 18.04 | 16.51 | 17.33 | 1,244,686 | +0.03(+0.19%) |
May 13, 2009 | 16.83 | 17.83 | 15.95 | 17.30 | 1,638,747 | +0.23(+1.33%) |
May 12, 2009 | 18.60 | 18.81 | 16.82 | 17.07 | 1,202,847 | -1.52(-8.18%) |
May 11, 2009 | 19.34 | 19.42 | 18.45 | 18.59 | 900,658 | -0.65(-3.36%) |
May 08, 2009 | 20.26 | 20.27 | 18.18 | 19.24 | 1,370,902 | -0.07(-0.37%) |
May 07, 2009 | 20.72 | 21.53 | 19.22 | 19.31 | 1,184,286 | -1.57(-7.50%) |
May 06, 2009 | 21.81 | 22.20 | 19.99 | 20.88 | 1,085,399 | -1.03(-4.70%) |
May 05, 2009 | 21.72 | 22.21 | 21.21 | 21.91 | 958,290 | -0.37(-1.66%) |
May 04, 2009 | 21.75 | 22.28 | 21.69 | 22.28 | 1,461,131 | +0.52(+2.38%) |
May 01, 2009 | 20.39 | 22.03 | 20.39 | 21.76 | 1,131,753 | +1.02(+4.90%) |
Apr 30, 2009 | 19.49 | 22.47 | 19.49 | 20.74 | 1,983,214 | +1.26(+6.48%) |
Apr 29, 2009 | 18.60 | 20.39 | 18.45 | 19.48 | 1,717,599 | +1.09(+5.95%) |
Apr 28, 2009 | 18.30 | 19.90 | 17.80 | 18.39 | 3,302,005 | +1.46(+8.65%) |
Apr 27, 2009 | 15.92 | 17.28 | 15.59 | 16.92 | 1,413,091 | +0.49(+2.99%) |
Apr 24, 2009 | 14.55 | 16.57 | 14.47 | 16.43 | 1,293,591 | +1.81(+12.35%) |
Apr 23, 2009 | 14.29 | 15.69 | 13.89 | 14.63 | 792,303 | +0.17(+1.21%) |
Apr 22, 2009 | 12.12 | 14.63 | 11.97 | 14.45 | 1,153,755 | +2.07(+16.68%) |
Apr 21, 2009 | 11.54 | 12.50 | 11.49 | 12.39 | 550,013 | +0.71(+6.04%) |
Apr 20, 2009 | 11.65 | 12.30 | 11.58 | 11.68 | 541,461 | -0.39(-3.22%) |
Apr 17, 2009 | 11.44 | 12.70 | 11.34 | 12.07 | 737,644 | +0.76(+6.70%) |
Apr 16, 2009 | 11.05 | 11.43 | 10.88 | 11.31 | 903,299 | +0.47(+4.30%) |
Apr 15, 2009 | 10.94 | 11.31 | 10.46 | 10.84 | 679,070 | -0.28(-2.56%) |
Apr 14, 2009 | 11.25 | 12.17 | 10.71 | 11.13 | 550,387 | -0.34(-2.94%) |
Apr 13, 2009 | 10.71 | 11.86 | 10.32 | 11.47 | 744,283 | +0.56(+5.17%) |
Apr 09, 2009 | 9.899 | 11.17 | 9.795 | 10.90 | 825,889 | +1.32(+13.78%) |
Apr 08, 2009 | 9.420 | 9.614 | 9.193 | 9.582 | 421,340 | +0.35(+3.79%) |
Apr 07, 2009 | 9.452 | 9.614 | 9.090 | 9.232 | 394,168 | -0.10(-1.04%) |
Apr 06, 2009 | 8.760 | 9.413 | 8.384 | 9.329 | 434,332 | +0.13(+1.41%) |
Apr 03, 2009 | 9.485 | 9.485 | 8.902 | 9.200 | 605,856 | -0.31(-3.27%) |
Apr 02, 2009 | 8.572 | 10.12 | 8.455 | 9.511 | 1,159,965 | +1.24(+14.95%) |