Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.52 | 18.90 | 18.39 | 18.52 | 231,193 | -0.05(-0.25%) |
Jun 29, 2009 | 18.96 | 19.05 | 18.36 | 18.56 | 403,226 | -0.45(-2.34%) |
Jun 26, 2009 | 18.94 | 19.12 | 18.62 | 19.01 | 1,591,201 | +0.03(+0.14%) |
Jun 25, 2009 | 18.81 | 19.08 | 18.67 | 18.98 | 204,690 | +0.22(+1.19%) |
Jun 24, 2009 | 18.92 | 19.30 | 18.64 | 18.76 | 279,205 | -0.04(-0.21%) |
Jun 23, 2009 | 19.33 | 19.47 | 18.68 | 18.80 | 253,088 | -0.31(-1.64%) |
Jun 22, 2009 | 19.91 | 20.08 | 19.11 | 19.11 | 307,416 | -0.93(-4.64%) |
Jun 19, 2009 | 20.75 | 20.77 | 19.75 | 20.04 | 615,241 | -0.42(-2.05%) |
Jun 18, 2009 | 20.65 | 20.76 | 20.32 | 20.46 | 330,666 | -0.16(-0.76%) |
Jun 17, 2009 | 20.24 | 20.78 | 20.05 | 20.62 | 272,024 | +0.45(+2.24%) |
Jun 16, 2009 | 20.58 | 20.80 | 20.11 | 20.17 | 218,849 | -0.33(-1.60%) |
Jun 15, 2009 | 20.38 | 20.57 | 19.96 | 20.49 | 390,618 | +0.03(+0.13%) |
Jun 12, 2009 | 20.28 | 20.52 | 19.72 | 20.47 | 470,070 | +0.78(+3.96%) |
Jun 11, 2009 | 19.64 | 20.13 | 19.58 | 19.69 | 185,811 | +0.12(+0.60%) |
Jun 10, 2009 | 19.73 | 19.83 | 19.06 | 19.57 | 331,902 | -0.03(-0.17%) |
Jun 09, 2009 | 19.37 | 19.88 | 19.37 | 19.60 | 260,821 | +0.40(+2.08%) |
Jun 08, 2009 | 19.24 | 19.51 | 18.96 | 19.20 | 324,361 | -0.11(-0.58%) |
Jun 05, 2009 | 19.61 | 19.61 | 19.07 | 19.32 | 199,541 | -0.08(-0.41%) |
Jun 04, 2009 | 19.15 | 19.45 | 18.97 | 19.39 | 311,767 | +0.31(+1.65%) |
Jun 03, 2009 | 19.04 | 19.37 | 18.79 | 19.08 | 209,012 | -0.19(-0.98%) |
Jun 02, 2009 | 19.51 | 19.56 | 19.14 | 19.27 | 332,481 | -0.39(-1.96%) |
Jun 01, 2009 | 18.61 | 19.70 | 18.61 | 19.66 | 418,814 | +1.36(+7.44%) |
May 29, 2009 | 18.14 | 18.34 | 17.73 | 18.29 | 373,278 | +0.27(+1.49%) |
May 28, 2009 | 18.35 | 18.35 | 17.62 | 18.03 | 256,048 | -0.25(-1.36%) |
May 27, 2009 | 18.48 | 19.01 | 18.25 | 18.28 | 323,835 | -0.37(-2.00%) |
May 26, 2009 | 17.60 | 18.71 | 17.60 | 18.65 | 494,284 | +0.92(+5.17%) |
May 22, 2009 | 18.05 | 18.22 | 17.69 | 17.73 | 239,254 | -0.14(-0.81%) |
May 21, 2009 | 18.07 | 18.33 | 17.62 | 17.88 | 313,712 | -0.36(-1.97%) |
May 20, 2009 | 18.50 | 19.22 | 18.22 | 18.24 | 378,898 | -0.06(-0.32%) |
May 19, 2009 | 17.96 | 18.58 | 17.81 | 18.29 | 809,752 | +0.43(+2.42%) |
May 18, 2009 | 17.13 | 17.95 | 17.12 | 17.86 | 882,688 | +0.93(+5.49%) |
May 15, 2009 | 16.84 | 17.18 | 16.73 | 16.93 | 493,078 | +0.04(+0.23%) |
May 14, 2009 | 16.62 | 17.10 | 16.46 | 16.89 | 467,180 | +0.41(+2.46%) |
May 13, 2009 | 16.66 | 16.80 | 16.37 | 16.49 | 334,670 | -0.43(-2.52%) |
May 12, 2009 | 17.68 | 17.81 | 16.53 | 16.91 | 313,601 | -0.69(-3.94%) |
May 11, 2009 | 17.50 | 17.75 | 17.12 | 17.61 | 362,718 | -0.24(-1.32%) |
May 08, 2009 | 18.06 | 18.12 | 17.34 | 17.84 | 273,210 | +0.05(+0.26%) |
May 07, 2009 | 18.52 | 18.52 | 17.55 | 17.80 | 445,377 | -0.47(-2.58%) |
May 06, 2009 | 18.63 | 18.64 | 17.88 | 18.27 | 317,020 | -0.18(-0.99%) |
May 05, 2009 | 18.91 | 18.93 | 18.11 | 18.45 | 297,750 | -0.58(-3.06%) |
May 04, 2009 | 19.03 | 19.30 | 18.55 | 19.03 | 247,261 | +0.35(+1.89%) |
May 01, 2009 | 18.86 | 19.31 | 18.52 | 18.68 | 272,281 | -0.18(-0.94%) |
Apr 30, 2009 | 18.87 | 19.44 | 18.41 | 18.86 | 473,254 | +0.18(+0.98%) |
Apr 29, 2009 | 18.39 | 18.94 | 18.16 | 18.67 | 383,178 | +0.48(+2.66%) |
Apr 28, 2009 | 17.55 | 18.43 | 17.44 | 18.19 | 425,266 | +0.50(+2.81%) |
Apr 27, 2009 | 17.70 | 17.93 | 17.45 | 17.69 | 378,017 | -0.29(-1.64%) |
Apr 24, 2009 | 17.69 | 18.38 | 17.48 | 17.99 | 475,479 | +0.39(+2.19%) |
Apr 23, 2009 | 17.60 | 17.79 | 17.00 | 17.60 | 575,122 | -0.17(-0.96%) |
Apr 22, 2009 | 17.51 | 18.40 | 17.51 | 17.77 | 897,068 | -0.11(-0.62%) |
Apr 21, 2009 | 17.18 | 17.98 | 17.18 | 17.88 | 294,284 | +0.50(+2.90%) |
Apr 20, 2009 | 17.76 | 18.18 | 17.19 | 17.38 | 420,371 | -0.90(-4.91%) |
Apr 17, 2009 | 18.14 | 18.40 | 17.86 | 18.28 | 264,667 | +0.20(+1.09%) |
Apr 16, 2009 | 17.37 | 18.18 | 17.13 | 18.08 | 360,104 | +0.82(+4.78%) |
Apr 15, 2009 | 17.08 | 17.39 | 16.53 | 17.25 | 470,753 | -0.20(-1.12%) |
Apr 14, 2009 | 17.58 | 17.92 | 17.19 | 17.45 | 222,719 | -0.48(-2.67%) |
Apr 13, 2009 | 18.34 | 18.77 | 17.39 | 17.93 | 387,513 | -0.73(-3.89%) |
Apr 09, 2009 | 17.06 | 19.03 | 17.06 | 18.65 | 1,197,330 | +1.96(+11.76%) |
Apr 08, 2009 | 16.32 | 16.72 | 16.21 | 16.69 | 625,776 | +0.46(+2.82%) |
Apr 07, 2009 | 16.40 | 16.57 | 16.08 | 16.23 | 685,180 | -0.39(-2.32%) |
Apr 06, 2009 | 17.04 | 17.08 | 16.07 | 16.62 | 653,869 | -0.64(-3.68%) |
Apr 03, 2009 | 17.00 | 17.28 | 16.61 | 17.25 | 415,977 | +0.26(+1.54%) |
Apr 02, 2009 | 16.52 | 17.52 | 16.40 | 16.99 | 535,593 | +0.94(+5.87%) |