Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.91 | 18.97 | 18.41 | 18.54 | 9,546,470 | -0.33(-1.76%) |
Jun 29, 2009 | 18.57 | 18.95 | 18.50 | 18.88 | 6,721,350 | +0.39(+2.10%) |
Jun 26, 2009 | 18.61 | 18.74 | 18.43 | 18.49 | 12,467,084 | -0.20(-1.07%) |
Jun 25, 2009 | 18.51 | 18.81 | 18.43 | 18.69 | 8,663,473 | +0.33(+1.81%) |
Jun 24, 2009 | 18.16 | 18.52 | 18.05 | 18.36 | 6,928,781 | +0.34(+1.88%) |
Jun 23, 2009 | 18.59 | 18.59 | 17.85 | 18.02 | 11,077,603 | -0.51(-2.77%) |
Jun 22, 2009 | 18.73 | 18.83 | 18.45 | 18.53 | 6,467,968 | -0.37(-1.94%) |
Jun 19, 2009 | 19.08 | 19.38 | 18.88 | 18.90 | 8,743,331 | +0.01(+0.07%) |
Jun 18, 2009 | 18.47 | 18.98 | 18.19 | 18.88 | 6,656,518 | +0.48(+2.60%) |
Jun 17, 2009 | 18.65 | 18.75 | 18.22 | 18.41 | 5,940,874 | -0.37(-1.99%) |
Jun 16, 2009 | 19.40 | 19.58 | 18.71 | 18.78 | 6,652,173 | -0.55(-2.83%) |
Jun 15, 2009 | 19.67 | 19.81 | 19.21 | 19.33 | 5,240,508 | -0.56(-2.82%) |
Jun 12, 2009 | 19.98 | 19.99 | 19.70 | 19.89 | 4,496,794 | -0.18(-0.90%) |
Jun 11, 2009 | 19.93 | 20.37 | 19.93 | 20.07 | 7,848,586 | +0.12(+0.59%) |
Jun 10, 2009 | 19.73 | 20.09 | 19.57 | 19.95 | 10,113,745 | +0.38(+1.95%) |
Jun 09, 2009 | 19.45 | 19.78 | 19.45 | 19.57 | 5,790,233 | +0.24(+1.22%) |
Jun 08, 2009 | 19.23 | 19.49 | 19.06 | 19.33 | 4,713,039 | +0.00(+0.00%) |
Jun 05, 2009 | 19.70 | 19.87 | 19.20 | 19.33 | 4,071,976 | -0.33(-1.66%) |
Jun 04, 2009 | 19.28 | 19.74 | 19.21 | 19.66 | 6,573,981 | +0.40(+2.09%) |
Jun 03, 2009 | 19.47 | 19.49 | 18.99 | 19.26 | 7,206,509 | -0.39(-1.97%) |
Jun 02, 2009 | 19.57 | 20.07 | 19.35 | 19.65 | 8,960,719 | -0.02(-0.11%) |
Jun 01, 2009 | 19.31 | 19.71 | 19.27 | 19.67 | 7,991,318 | +0.60(+3.16%) |
May 29, 2009 | 18.95 | 19.12 | 18.73 | 19.06 | 6,532,860 | +0.23(+1.21%) |
May 28, 2009 | 18.36 | 18.94 | 18.36 | 18.84 | 6,374,956 | +0.34(+1.84%) |
May 27, 2009 | 18.61 | 18.80 | 18.46 | 18.50 | 7,608,631 | -0.22(-1.18%) |
May 26, 2009 | 18.69 | 18.98 | 18.34 | 18.72 | 8,260,868 | -0.10(-0.55%) |
May 22, 2009 | 18.30 | 19.47 | 17.91 | 18.82 | 12,065,009 | +0.91(+5.11%) |
May 21, 2009 | 18.15 | 18.28 | 17.73 | 17.91 | 7,466,972 | -0.46(-2.53%) |
May 20, 2009 | 18.00 | 18.69 | 17.94 | 18.37 | 12,127,019 | +0.53(+2.99%) |
May 19, 2009 | 17.15 | 18.04 | 17.15 | 17.84 | 8,395,295 | +0.57(+3.29%) |
May 18, 2009 | 17.64 | 17.78 | 16.97 | 17.27 | 9,923,447 | -0.17(-0.95%) |
May 15, 2009 | 17.46 | 17.70 | 17.33 | 17.44 | 5,812,404 | -0.03(-0.16%) |
May 14, 2009 | 17.26 | 17.55 | 17.05 | 17.46 | 6,150,115 | +0.25(+1.45%) |
May 13, 2009 | 17.70 | 18.35 | 17.15 | 17.21 | 7,869,411 | -0.72(-4.02%) |
May 12, 2009 | 17.89 | 18.46 | 17.67 | 17.94 | 8,424,313 | +0.15(+0.82%) |
May 11, 2009 | 18.32 | 18.57 | 17.71 | 17.79 | 9,968,735 | -0.89(-4.78%) |
May 08, 2009 | 17.34 | 18.79 | 17.34 | 18.68 | 14,218,361 | +1.43(+8.30%) |
May 07, 2009 | 16.98 | 17.35 | 16.83 | 17.25 | 11,657,980 | +0.46(+2.73%) |
May 06, 2009 | 16.58 | 16.88 | 16.28 | 16.79 | 12,348,549 | +0.28(+1.68%) |
May 05, 2009 | 16.97 | 18.18 | 16.20 | 16.52 | 16,585,972 | -1.61(-8.90%) |
May 04, 2009 | 17.97 | 18.16 | 17.83 | 18.13 | 9,690,770 | +0.46(+2.59%) |
May 01, 2009 | 17.08 | 17.73 | 17.01 | 17.67 | 7,333,928 | +0.62(+3.62%) |
Apr 30, 2009 | 17.10 | 17.28 | 16.97 | 17.06 | 7,886,923 | +0.10(+0.57%) |
Apr 29, 2009 | 16.87 | 17.08 | 16.60 | 16.96 | 7,201,900 | +0.19(+1.16%) |
Apr 28, 2009 | 16.52 | 17.19 | 16.42 | 16.76 | 9,092,527 | +0.00(+0.00%) |
Apr 27, 2009 | 16.17 | 16.97 | 16.14 | 16.76 | 9,985,845 | +0.30(+1.81%) |
Apr 24, 2009 | 16.08 | 16.82 | 16.04 | 16.47 | 8,436,354 | +0.03(+0.17%) |
Apr 23, 2009 | 17.30 | 17.30 | 16.02 | 16.44 | 13,915,994 | -0.87(-5.00%) |
Apr 22, 2009 | 16.97 | 17.64 | 16.94 | 17.30 | 9,213,286 | +0.23(+1.34%) |
Apr 21, 2009 | 16.97 | 17.23 | 16.81 | 17.08 | 9,165,916 | +0.02(+0.12%) |
Apr 20, 2009 | 17.85 | 17.98 | 17.02 | 17.06 | 9,322,378 | -1.08(-5.96%) |
Apr 17, 2009 | 18.09 | 18.30 | 18.01 | 18.14 | 8,074,755 | +0.07(+0.38%) |
Apr 16, 2009 | 18.09 | 18.22 | 17.80 | 18.07 | 10,098,622 | +0.13(+0.73%) |
Apr 15, 2009 | 17.78 | 18.06 | 17.66 | 17.94 | 7,611,552 | +0.25(+1.41%) |
Apr 14, 2009 | 18.42 | 18.63 | 17.66 | 17.69 | 11,331,574 | -0.96(-5.13%) |
Apr 13, 2009 | 17.78 | 18.79 | 17.52 | 18.64 | 12,311,148 | +0.73(+4.10%) |
Apr 09, 2009 | 18.06 | 18.27 | 17.78 | 17.91 | 7,522,672 | +0.05(+0.27%) |
Apr 08, 2009 | 17.82 | 18.14 | 17.65 | 17.86 | 8,383,637 | +0.08(+0.47%) |
Apr 07, 2009 | 18.43 | 18.74 | 17.63 | 17.78 | 13,540,245 | -2.11(-10.62%) |
Apr 06, 2009 | 19.77 | 20.07 | 19.54 | 19.89 | 4,571,767 | -0.13(-0.66%) |
Apr 03, 2009 | 19.83 | 20.08 | 19.65 | 20.02 | 5,262,194 | +0.17(+0.84%) |
Apr 02, 2009 | 20.08 | 20.23 | 19.76 | 19.85 | 6,066,200 | +0.21(+1.09%) |