Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.13 | 19.24 | 18.94 | 19.01 | 443,888 | -0.06(-0.32%) |
Jun 29, 2009 | 19.12 | 19.21 | 18.75 | 19.07 | 376,122 | +0.02(+0.09%) |
Jun 26, 2009 | 18.73 | 19.15 | 18.69 | 19.05 | 513,404 | +0.23(+1.20%) |
Jun 25, 2009 | 18.51 | 18.83 | 18.48 | 18.83 | 512,577 | +0.46(+2.48%) |
Jun 24, 2009 | 18.40 | 18.62 | 18.28 | 18.37 | 305,474 | +0.18(+0.98%) |
Jun 23, 2009 | 18.57 | 18.59 | 18.19 | 18.19 | 495,480 | -0.29(-1.59%) |
Jun 22, 2009 | 19.04 | 19.04 | 18.47 | 18.49 | 537,411 | -0.71(-3.72%) |
Jun 19, 2009 | 19.34 | 19.39 | 19.09 | 19.20 | 287,119 | +0.14(+0.72%) |
Jun 18, 2009 | 18.95 | 19.19 | 18.73 | 19.07 | 394,390 | +0.11(+0.60%) |
Jun 17, 2009 | 18.83 | 19.21 | 18.65 | 18.95 | 374,188 | +0.19(+1.01%) |
Jun 16, 2009 | 19.31 | 19.37 | 18.76 | 18.76 | 455,340 | -0.44(-2.31%) |
Jun 15, 2009 | 19.45 | 19.48 | 18.95 | 19.21 | 437,698 | -0.55(-2.78%) |
Jun 12, 2009 | 19.53 | 19.77 | 19.40 | 19.76 | 331,806 | +0.10(+0.51%) |
Jun 11, 2009 | 19.79 | 20.00 | 19.66 | 19.66 | 839,485 | -0.09(-0.45%) |
Jun 10, 2009 | 20.09 | 20.10 | 19.36 | 19.74 | 430,981 | -0.15(-0.75%) |
Jun 09, 2009 | 19.97 | 20.05 | 19.82 | 19.89 | 763,942 | +0.05(+0.24%) |
Jun 08, 2009 | 19.73 | 20.06 | 19.62 | 19.84 | 481,598 | -0.13(-0.67%) |
Jun 05, 2009 | 20.20 | 20.28 | 19.81 | 19.98 | 627,636 | -0.01(-0.04%) |
Jun 04, 2009 | 19.79 | 20.05 | 19.55 | 19.99 | 868,123 | +0.28(+1.43%) |
Jun 03, 2009 | 19.64 | 19.77 | 19.45 | 19.70 | 437,354 | -0.17(-0.86%) |
Jun 02, 2009 | 19.61 | 19.99 | 19.51 | 19.88 | 658,094 | +0.22(+1.14%) |
Jun 01, 2009 | 19.32 | 19.78 | 19.20 | 19.65 | 698,222 | +0.85(+4.51%) |
May 29, 2009 | 18.62 | 18.83 | 18.49 | 18.80 | 599,626 | +0.29(+1.55%) |
May 28, 2009 | 18.75 | 18.79 | 18.13 | 18.52 | 559,865 | -0.02(-0.11%) |
May 27, 2009 | 18.92 | 19.05 | 18.52 | 18.54 | 504,882 | -0.50(-2.63%) |
May 26, 2009 | 17.89 | 19.07 | 17.87 | 19.04 | 817,900 | +0.99(+5.46%) |
May 22, 2009 | 18.37 | 18.42 | 18.05 | 18.05 | 810,007 | -0.23(-1.24%) |
May 21, 2009 | 18.28 | 18.42 | 17.94 | 18.28 | 617,766 | -0.23(-1.22%) |
May 20, 2009 | 18.91 | 19.25 | 18.46 | 18.50 | 544,653 | -0.20(-1.06%) |
May 19, 2009 | 18.77 | 18.96 | 18.51 | 18.70 | 558,553 | -0.08(-0.45%) |
May 18, 2009 | 18.31 | 18.85 | 18.29 | 18.79 | 631,727 | +0.70(+3.88%) |
May 15, 2009 | 18.15 | 18.39 | 17.92 | 18.08 | 912,229 | -0.10(-0.53%) |
May 14, 2009 | 17.95 | 18.53 | 17.81 | 18.18 | 767,412 | +0.25(+1.40%) |
May 13, 2009 | 18.50 | 18.59 | 17.91 | 17.93 | 660,915 | -0.96(-5.09%) |
May 12, 2009 | 19.37 | 19.51 | 18.53 | 18.89 | 689,539 | -0.31(-1.62%) |
May 11, 2009 | 19.34 | 19.40 | 19.11 | 19.20 | 760,423 | -0.51(-2.58%) |
May 08, 2009 | 19.19 | 19.74 | 19.11 | 19.71 | 621,100 | +0.82(+4.36%) |
May 07, 2009 | 19.66 | 19.74 | 18.75 | 18.89 | 692,667 | -0.46(-2.40%) |
May 06, 2009 | 19.55 | 19.63 | 18.99 | 19.35 | 1,250,596 | +0.07(+0.38%) |
May 05, 2009 | 19.45 | 19.45 | 19.05 | 19.28 | 1,071,903 | -0.24(-1.24%) |
May 04, 2009 | 19.21 | 19.54 | 19.17 | 19.52 | 748,059 | +0.84(+4.47%) |
May 01, 2009 | 18.67 | 18.88 | 18.54 | 18.69 | 793,685 | +0.01(+0.04%) |
Apr 30, 2009 | 19.21 | 19.32 | 18.67 | 18.68 | 915,919 | -0.15(-0.81%) |
Apr 29, 2009 | 18.33 | 19.05 | 18.22 | 18.83 | 769,421 | +0.78(+4.29%) |
Apr 28, 2009 | 17.75 | 18.44 | 17.75 | 18.06 | 1,097,408 | +0.11(+0.58%) |
Apr 27, 2009 | 17.98 | 18.28 | 17.78 | 17.95 | 387,991 | -0.36(-1.98%) |
Apr 24, 2009 | 18.08 | 18.64 | 17.91 | 18.31 | 1,226,807 | +0.42(+2.32%) |
Apr 23, 2009 | 17.99 | 18.02 | 17.52 | 17.90 | 858,184 | -0.04(-0.25%) |
Apr 22, 2009 | 17.59 | 18.42 | 17.52 | 17.94 | 902,403 | +0.04(+0.20%) |
Apr 21, 2009 | 17.10 | 17.96 | 16.99 | 17.91 | 1,285,320 | +0.71(+4.11%) |
Apr 20, 2009 | 17.96 | 17.96 | 17.15 | 17.20 | 578,138 | -1.11(-6.08%) |
Apr 17, 2009 | 18.08 | 18.50 | 17.87 | 18.31 | 845,387 | +0.26(+1.43%) |
Apr 16, 2009 | 17.68 | 18.26 | 17.39 | 18.06 | 1,052,981 | +0.53(+3.04%) |
Apr 15, 2009 | 17.01 | 17.58 | 17.00 | 17.52 | 920,996 | +0.36(+2.12%) |
Apr 14, 2009 | 17.52 | 17.70 | 17.16 | 17.16 | 1,235,624 | -0.65(-3.67%) |
Apr 13, 2009 | 17.65 | 19.41 | 17.40 | 17.81 | 837,687 | +0.05(+0.30%) |
Apr 09, 2009 | 17.10 | 17.77 | 16.93 | 17.76 | 430,035 | +1.13(+6.82%) |
Apr 08, 2009 | 16.36 | 16.64 | 16.25 | 16.63 | 699,250 | +0.33(+2.03%) |
Apr 07, 2009 | 16.63 | 16.82 | 16.25 | 16.30 | 511,993 | -0.63(-3.74%) |
Apr 06, 2009 | 17.02 | 17.05 | 16.64 | 16.93 | 720,746 | -0.29(-1.67%) |
Apr 03, 2009 | 16.89 | 17.22 | 16.69 | 17.22 | 1,390,709 | +0.36(+2.16%) |
Apr 02, 2009 | 16.54 | 17.11 | 16.15 | 16.85 | 363,305 | +0.77(+4.77%) |