Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.14 | 18.17 | 17.74 | 17.97 | 1,043,917 | -0.12(-0.67%) |
Jun 29, 2009 | 18.32 | 18.40 | 17.84 | 18.09 | 1,055,476 | -0.15(-0.85%) |
Jun 26, 2009 | 17.76 | 18.34 | 17.72 | 18.24 | 2,847,556 | +0.38(+2.14%) |
Jun 25, 2009 | 17.59 | 17.89 | 17.59 | 17.86 | 2,198,986 | +0.50(+2.86%) |
Jun 24, 2009 | 17.22 | 17.47 | 16.99 | 17.36 | 1,374,307 | +0.25(+1.45%) |
Jun 23, 2009 | 17.15 | 17.36 | 16.80 | 17.11 | 1,539,621 | +0.19(+1.11%) |
Jun 22, 2009 | 17.87 | 17.96 | 16.86 | 16.93 | 2,194,068 | -1.28(-7.01%) |
Jun 19, 2009 | 18.46 | 18.55 | 18.12 | 18.20 | 1,540,277 | -0.19(-1.06%) |
Jun 18, 2009 | 18.08 | 18.49 | 17.91 | 18.40 | 1,412,632 | +0.40(+2.20%) |
Jun 17, 2009 | 18.56 | 18.58 | 17.95 | 18.00 | 1,688,434 | -0.37(-2.01%) |
Jun 16, 2009 | 18.54 | 18.72 | 18.21 | 18.37 | 1,648,296 | -0.17(-0.94%) |
Jun 15, 2009 | 18.83 | 18.96 | 18.31 | 18.54 | 1,605,431 | -0.42(-2.23%) |
Jun 12, 2009 | 18.85 | 19.02 | 18.55 | 18.97 | 2,337,393 | -0.40(-2.08%) |
Jun 11, 2009 | 19.77 | 19.99 | 19.34 | 19.37 | 2,278,262 | -0.33(-1.67%) |
Jun 10, 2009 | 20.15 | 20.15 | 19.32 | 19.70 | 1,969,265 | -0.27(-1.35%) |
Jun 09, 2009 | 19.74 | 20.08 | 19.61 | 19.97 | 1,525,500 | +0.26(+1.33%) |
Jun 08, 2009 | 19.54 | 19.85 | 19.36 | 19.71 | 1,252,937 | +0.15(+0.79%) |
Jun 05, 2009 | 19.93 | 19.93 | 19.39 | 19.55 | 1,775,662 | -0.14(-0.72%) |
Jun 04, 2009 | 19.60 | 19.73 | 19.11 | 19.69 | 1,953,584 | +0.21(+1.10%) |
Jun 03, 2009 | 19.40 | 19.61 | 19.22 | 19.48 | 1,308,452 | -0.04(-0.21%) |
Jun 02, 2009 | 18.97 | 19.98 | 18.94 | 19.52 | 2,478,744 | +0.56(+2.94%) |
Jun 01, 2009 | 18.32 | 19.19 | 18.28 | 18.96 | 2,281,249 | +0.76(+4.17%) |
May 29, 2009 | 17.80 | 18.21 | 17.21 | 18.20 | 5,661,218 | +0.48(+2.69%) |
May 28, 2009 | 17.18 | 17.88 | 17.13 | 17.72 | 2,325,802 | +0.69(+4.06%) |
May 27, 2009 | 17.81 | 18.07 | 16.91 | 17.03 | 2,983,883 | -0.84(-4.70%) |
May 26, 2009 | 16.78 | 17.93 | 16.74 | 17.87 | 2,869,610 | +1.00(+5.93%) |
May 22, 2009 | 17.56 | 17.60 | 16.80 | 16.87 | 2,344,945 | -0.60(-3.46%) |
May 21, 2009 | 16.64 | 17.54 | 16.49 | 17.48 | 3,639,215 | +0.67(+4.00%) |
May 20, 2009 | 19.83 | 20.07 | 16.70 | 16.80 | 6,947,284 | -2.87(-14.58%) |
May 19, 2009 | 19.89 | 20.28 | 19.44 | 19.67 | 3,262,713 | +0.00(+0.00%) |
May 18, 2009 | 18.47 | 19.71 | 18.42 | 19.67 | 2,394,924 | +1.61(+8.88%) |
May 15, 2009 | 18.35 | 18.55 | 17.97 | 18.07 | 1,783,089 | -0.34(-1.82%) |
May 14, 2009 | 17.88 | 18.60 | 17.21 | 18.40 | 2,898,133 | +0.91(+5.22%) |
May 13, 2009 | 18.16 | 18.49 | 17.46 | 17.49 | 2,350,704 | -0.95(-5.14%) |
May 12, 2009 | 18.30 | 18.70 | 17.84 | 18.44 | 2,302,579 | +0.28(+1.55%) |
May 11, 2009 | 18.00 | 18.53 | 17.64 | 18.15 | 2,343,617 | -0.24(-1.31%) |
May 08, 2009 | 17.74 | 18.40 | 17.05 | 18.40 | 2,770,176 | +0.79(+4.46%) |
May 07, 2009 | 19.19 | 19.19 | 17.50 | 17.61 | 2,338,257 | -1.28(-6.79%) |
May 06, 2009 | 18.73 | 19.07 | 18.09 | 18.89 | 1,868,732 | +0.26(+1.37%) |
May 05, 2009 | 18.94 | 19.15 | 18.42 | 18.64 | 1,852,729 | -0.40(-2.12%) |
May 04, 2009 | 18.32 | 19.07 | 17.93 | 19.04 | 2,553,793 | +1.09(+6.10%) |
May 01, 2009 | 18.25 | 18.64 | 17.82 | 17.95 | 1,553,867 | -0.44(-2.37%) |
Apr 30, 2009 | 18.25 | 18.66 | 18.19 | 18.38 | 2,638,441 | +0.29(+1.60%) |
Apr 29, 2009 | 17.42 | 18.25 | 17.24 | 18.09 | 1,637,723 | +0.93(+5.40%) |
Apr 28, 2009 | 16.87 | 17.58 | 16.64 | 17.17 | 1,875,365 | +0.03(+0.16%) |
Apr 27, 2009 | 17.25 | 17.86 | 17.00 | 17.14 | 1,892,358 | -0.30(-1.69%) |
Apr 24, 2009 | 17.55 | 17.76 | 16.96 | 17.44 | 1,870,536 | +0.11(+0.62%) |
Apr 23, 2009 | 16.90 | 17.46 | 16.42 | 17.33 | 2,856,287 | +0.71(+4.28%) |
Apr 22, 2009 | 16.68 | 17.62 | 16.45 | 16.62 | 3,130,340 | -0.32(-1.86%) |
Apr 21, 2009 | 15.84 | 16.97 | 15.52 | 16.93 | 2,724,901 | +0.93(+5.79%) |
Apr 20, 2009 | 17.61 | 17.63 | 15.94 | 16.00 | 2,688,140 | -2.01(-11.15%) |
Apr 17, 2009 | 17.79 | 18.19 | 17.19 | 18.01 | 2,336,086 | +0.25(+1.40%) |
Apr 16, 2009 | 18.13 | 18.13 | 17.34 | 17.76 | 3,133,617 | -0.05(-0.26%) |
Apr 15, 2009 | 16.83 | 17.84 | 16.40 | 17.81 | 2,122,353 | +0.88(+5.20%) |
Apr 14, 2009 | 17.00 | 17.46 | 16.76 | 16.93 | 4,400,795 | -0.21(-1.25%) |
Apr 13, 2009 | 16.14 | 17.23 | 15.92 | 17.15 | 2,521,472 | +0.79(+4.80%) |
Apr 09, 2009 | 15.62 | 16.39 | 15.21 | 16.36 | 3,161,897 | +1.31(+8.70%) |
Apr 08, 2009 | 15.09 | 15.15 | 14.66 | 15.05 | 1,695,527 | +0.15(+0.99%) |
Apr 07, 2009 | 15.89 | 15.89 | 14.75 | 14.90 | 2,994,327 | -1.48(-9.06%) |
Apr 06, 2009 | 16.53 | 16.67 | 16.05 | 16.39 | 1,826,326 | -0.46(-2.71%) |
Apr 03, 2009 | 16.13 | 16.84 | 15.72 | 16.84 | 2,791,444 | +0.64(+3.98%) |
Apr 02, 2009 | 15.60 | 16.46 | 15.23 | 16.20 | 3,419,870 | +0.93(+6.12%) |