Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.76 | 18.81 | 18.26 | 18.39 | 9,624,502 | -0.33(-1.76%) |
Jun 29, 2009 | 18.42 | 18.79 | 18.35 | 18.72 | 6,776,290 | +0.38(+2.10%) |
Jun 26, 2009 | 18.46 | 18.59 | 18.28 | 18.34 | 12,568,989 | -0.20(-1.08%) |
Jun 25, 2009 | 18.36 | 18.66 | 18.28 | 18.54 | 8,734,288 | +0.33(+1.81%) |
Jun 24, 2009 | 18.02 | 18.37 | 17.90 | 18.21 | 6,985,416 | +0.34(+1.88%) |
Jun 23, 2009 | 18.44 | 18.44 | 17.71 | 17.87 | 11,168,150 | -0.51(-2.77%) |
Jun 22, 2009 | 18.58 | 18.68 | 18.30 | 18.38 | 6,520,837 | -0.36(-1.94%) |
Jun 19, 2009 | 18.92 | 19.22 | 18.72 | 18.74 | 8,814,798 | +0.01(+0.07%) |
Jun 18, 2009 | 18.32 | 18.83 | 18.04 | 18.73 | 6,710,928 | +0.47(+2.60%) |
Jun 17, 2009 | 18.50 | 18.59 | 18.07 | 18.26 | 5,989,435 | -0.37(-1.99%) |
Jun 16, 2009 | 19.25 | 19.42 | 18.56 | 18.63 | 6,706,548 | -0.54(-2.83%) |
Jun 15, 2009 | 19.51 | 19.65 | 19.05 | 19.17 | 5,283,343 | -0.56(-2.82%) |
Jun 12, 2009 | 19.82 | 19.82 | 19.54 | 19.73 | 4,533,551 | -0.18(-0.90%) |
Jun 11, 2009 | 19.77 | 20.20 | 19.77 | 19.91 | 7,912,740 | +0.12(+0.59%) |
Jun 10, 2009 | 19.57 | 19.93 | 19.41 | 19.79 | 10,196,415 | +0.38(+1.95%) |
Jun 09, 2009 | 19.29 | 19.62 | 19.29 | 19.41 | 5,837,562 | +0.23(+1.22%) |
Jun 08, 2009 | 19.07 | 19.33 | 18.90 | 19.18 | 4,751,563 | +0.00(+0.00%) |
Jun 05, 2009 | 19.54 | 19.71 | 19.04 | 19.18 | 4,105,260 | -0.32(-1.66%) |
Jun 04, 2009 | 19.12 | 19.58 | 19.05 | 19.50 | 6,627,717 | +0.40(+2.09%) |
Jun 03, 2009 | 19.32 | 19.34 | 18.83 | 19.10 | 7,265,415 | -0.38(-1.97%) |
Jun 02, 2009 | 19.41 | 19.91 | 19.19 | 19.49 | 9,033,963 | -0.02(-0.11%) |
Jun 01, 2009 | 19.15 | 19.55 | 19.11 | 19.51 | 8,056,639 | +0.60(+3.16%) |
May 29, 2009 | 18.80 | 18.96 | 18.58 | 18.91 | 6,586,260 | +0.23(+1.21%) |
May 28, 2009 | 18.22 | 18.79 | 18.22 | 18.68 | 6,427,065 | +0.34(+1.84%) |
May 27, 2009 | 18.46 | 18.65 | 18.31 | 18.35 | 7,670,823 | -0.22(-1.18%) |
May 26, 2009 | 18.54 | 18.83 | 18.19 | 18.57 | 8,328,392 | -0.10(-0.55%) |
May 22, 2009 | 18.15 | 19.31 | 17.76 | 18.67 | 12,163,628 | +0.91(+5.11%) |
May 21, 2009 | 18.00 | 18.13 | 17.59 | 17.76 | 7,528,007 | -0.46(-2.53%) |
May 20, 2009 | 17.85 | 18.54 | 17.79 | 18.22 | 12,226,145 | +0.53(+2.99%) |
May 19, 2009 | 17.01 | 17.89 | 17.01 | 17.69 | 8,463,918 | +0.56(+3.29%) |
May 18, 2009 | 17.50 | 17.63 | 16.83 | 17.13 | 10,004,561 | -0.16(-0.95%) |
May 15, 2009 | 17.32 | 17.56 | 17.18 | 17.30 | 5,859,914 | -0.03(-0.16%) |
May 14, 2009 | 17.12 | 17.41 | 16.91 | 17.32 | 6,200,386 | +0.25(+1.45%) |
May 13, 2009 | 17.56 | 18.20 | 17.01 | 17.08 | 7,933,736 | -0.71(-4.02%) |
May 12, 2009 | 17.75 | 18.31 | 17.53 | 17.79 | 8,493,173 | +0.14(+0.82%) |
May 11, 2009 | 18.17 | 18.41 | 17.56 | 17.65 | 10,050,219 | -0.89(-4.78%) |
May 08, 2009 | 17.20 | 18.63 | 17.20 | 18.53 | 14,334,582 | +1.42(+8.30%) |
May 07, 2009 | 16.84 | 17.21 | 16.70 | 17.11 | 11,753,271 | +0.46(+2.73%) |
May 06, 2009 | 16.44 | 16.75 | 16.15 | 16.66 | 12,449,486 | +0.27(+1.68%) |
May 05, 2009 | 16.83 | 18.03 | 16.07 | 16.38 | 16,721,545 | -1.60(-8.90%) |
May 04, 2009 | 17.82 | 18.01 | 17.68 | 17.98 | 9,769,982 | +0.45(+2.59%) |
May 01, 2009 | 16.94 | 17.58 | 16.87 | 17.53 | 7,393,876 | +0.61(+3.62%) |
Apr 30, 2009 | 16.97 | 17.14 | 16.83 | 16.92 | 7,951,390 | +0.10(+0.57%) |
Apr 29, 2009 | 16.73 | 16.94 | 16.46 | 16.82 | 7,260,768 | +0.19(+1.16%) |
Apr 28, 2009 | 16.39 | 17.05 | 16.28 | 16.63 | 9,166,849 | +0.00(+0.00%) |
Apr 27, 2009 | 16.04 | 16.83 | 16.01 | 16.63 | 10,067,469 | +0.30(+1.81%) |
Apr 24, 2009 | 15.95 | 16.68 | 15.91 | 16.33 | 8,505,312 | +0.03(+0.17%) |
Apr 23, 2009 | 17.16 | 17.16 | 15.89 | 16.31 | 14,029,743 | -0.86(-5.00%) |
Apr 22, 2009 | 16.83 | 17.50 | 16.80 | 17.16 | 9,288,595 | +0.23(+1.34%) |
Apr 21, 2009 | 16.83 | 17.09 | 16.68 | 16.94 | 9,240,838 | +0.02(+0.12%) |
Apr 20, 2009 | 17.71 | 17.84 | 16.88 | 16.92 | 9,398,579 | -1.07(-5.96%) |
Apr 17, 2009 | 17.95 | 18.15 | 17.87 | 17.99 | 8,140,757 | +0.07(+0.38%) |
Apr 16, 2009 | 17.95 | 18.07 | 17.66 | 17.92 | 10,181,167 | +0.13(+0.73%) |
Apr 15, 2009 | 17.64 | 17.91 | 17.52 | 17.79 | 7,673,769 | +0.25(+1.41%) |
Apr 14, 2009 | 18.27 | 18.48 | 17.51 | 17.54 | 11,424,198 | -0.95(-5.13%) |
Apr 13, 2009 | 17.64 | 18.64 | 17.38 | 18.49 | 12,411,779 | +0.73(+4.10%) |
Apr 09, 2009 | 17.91 | 18.13 | 17.64 | 17.76 | 7,584,162 | +0.05(+0.27%) |
Apr 08, 2009 | 17.67 | 18.00 | 17.51 | 17.71 | 8,452,165 | +0.08(+0.47%) |
Apr 07, 2009 | 18.28 | 18.59 | 17.49 | 17.63 | 13,650,923 | -2.10(-10.62%) |
Apr 06, 2009 | 19.61 | 19.91 | 19.38 | 19.73 | 4,609,137 | -0.13(-0.66%) |
Apr 03, 2009 | 19.67 | 19.92 | 19.49 | 19.86 | 5,305,207 | +0.16(+0.84%) |
Apr 02, 2009 | 19.92 | 20.07 | 19.60 | 19.69 | 6,115,784 | +0.21(+1.09%) |