Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.13 | 21.24 | 20.13 | 21.06 | 1,213,081 | +0.87(+4.32%) |
Jun 29, 2009 | 20.22 | 20.48 | 19.96 | 20.19 | 1,080,184 | -0.10(-0.49%) |
Jun 26, 2009 | 19.73 | 20.49 | 19.71 | 20.29 | 1,149,306 | +0.44(+2.20%) |
Jun 25, 2009 | 19.40 | 19.94 | 19.19 | 19.85 | 818,818 | +0.52(+2.70%) |
Jun 24, 2009 | 19.45 | 19.65 | 19.18 | 19.33 | 515,040 | +0.01(+0.03%) |
Jun 23, 2009 | 19.39 | 19.53 | 19.13 | 19.32 | 460,453 | +0.06(+0.31%) |
Jun 22, 2009 | 19.82 | 20.04 | 19.18 | 19.26 | 514,287 | -0.57(-2.90%) |
Jun 19, 2009 | 20.11 | 20.48 | 19.79 | 19.84 | 696,020 | -0.01(-0.03%) |
Jun 18, 2009 | 19.86 | 20.27 | 19.80 | 19.84 | 448,503 | -0.09(-0.43%) |
Jun 17, 2009 | 19.80 | 20.17 | 19.61 | 19.93 | 428,962 | +0.08(+0.40%) |
Jun 16, 2009 | 20.05 | 20.05 | 19.55 | 19.85 | 797,623 | +0.02(+0.10%) |
Jun 15, 2009 | 20.39 | 20.48 | 19.51 | 19.83 | 549,877 | -0.69(-3.35%) |
Jun 12, 2009 | 20.31 | 20.66 | 20.19 | 20.52 | 499,958 | +0.05(+0.26%) |
Jun 11, 2009 | 20.39 | 20.87 | 20.25 | 20.46 | 768,411 | +0.17(+0.81%) |
Jun 10, 2009 | 20.60 | 20.83 | 20.07 | 20.30 | 419,416 | -0.17(-0.84%) |
Jun 09, 2009 | 20.09 | 20.80 | 20.00 | 20.47 | 815,194 | +0.35(+1.74%) |
Jun 08, 2009 | 19.82 | 20.36 | 19.65 | 20.12 | 477,126 | +0.03(+0.16%) |
Jun 05, 2009 | 20.71 | 20.71 | 19.92 | 20.09 | 936,654 | -0.24(-1.20%) |
Jun 04, 2009 | 20.63 | 20.81 | 19.54 | 20.33 | 1,816,356 | +1.00(+5.16%) |
Jun 03, 2009 | 19.53 | 19.86 | 18.96 | 19.34 | 953,088 | -0.22(-1.15%) |
Jun 02, 2009 | 19.53 | 19.84 | 19.09 | 19.56 | 662,695 | -0.09(-0.44%) |
Jun 01, 2009 | 19.38 | 19.96 | 19.09 | 19.65 | 978,694 | +0.40(+2.06%) |
May 29, 2009 | 18.80 | 19.40 | 18.75 | 19.25 | 532,780 | +0.49(+2.61%) |
May 28, 2009 | 18.74 | 19.27 | 18.49 | 18.76 | 520,971 | +0.16(+0.85%) |
May 27, 2009 | 19.02 | 19.28 | 18.48 | 18.60 | 693,637 | -0.55(-2.86%) |
May 26, 2009 | 18.26 | 19.24 | 18.17 | 19.15 | 765,411 | +0.74(+4.02%) |
May 22, 2009 | 18.60 | 18.90 | 18.29 | 18.41 | 548,681 | -0.18(-0.96%) |
May 21, 2009 | 18.73 | 18.92 | 18.44 | 18.59 | 727,611 | -0.21(-1.12%) |
May 20, 2009 | 18.99 | 19.77 | 18.68 | 18.80 | 1,110,966 | -0.13(-0.66%) |
May 19, 2009 | 18.68 | 19.20 | 18.54 | 18.93 | 895,015 | +0.05(+0.28%) |
May 18, 2009 | 18.55 | 18.91 | 18.22 | 18.87 | 750,082 | +0.33(+1.78%) |
May 15, 2009 | 18.10 | 18.87 | 17.80 | 18.54 | 1,489,574 | +0.69(+3.89%) |
May 14, 2009 | 17.60 | 17.98 | 17.54 | 17.85 | 922,336 | +0.24(+1.39%) |
May 13, 2009 | 17.86 | 18.03 | 17.44 | 17.60 | 711,500 | -0.46(-2.56%) |
May 12, 2009 | 18.13 | 18.30 | 17.59 | 18.07 | 1,020,560 | -0.02(-0.11%) |
May 11, 2009 | 18.02 | 18.25 | 17.57 | 18.09 | 837,076 | +0.03(+0.15%) |
May 08, 2009 | 18.58 | 18.99 | 17.86 | 18.06 | 1,285,740 | -0.42(-2.29%) |
May 07, 2009 | 19.16 | 19.20 | 18.30 | 18.48 | 1,168,249 | -0.56(-2.95%) |
May 06, 2009 | 19.04 | 19.29 | 18.86 | 19.04 | 1,956,603 | +0.09(+0.49%) |
May 05, 2009 | 19.49 | 19.49 | 18.54 | 18.95 | 3,411,576 | -0.66(-3.37%) |
May 04, 2009 | 20.62 | 21.87 | 19.42 | 19.61 | 4,099,089 | -2.71(-12.16%) |
May 01, 2009 | 21.99 | 22.62 | 21.80 | 22.33 | 524,724 | +0.22(+0.99%) |
Apr 30, 2009 | 22.76 | 22.85 | 22.00 | 22.11 | 729,281 | -0.59(-2.59%) |
Apr 29, 2009 | 22.15 | 23.11 | 21.99 | 22.70 | 809,488 | +0.79(+3.59%) |
Apr 28, 2009 | 21.92 | 22.27 | 21.54 | 21.91 | 598,570 | -0.14(-0.63%) |
Apr 27, 2009 | 22.39 | 22.66 | 21.79 | 22.05 | 902,215 | -0.40(-1.77%) |
Apr 24, 2009 | 21.86 | 22.72 | 21.52 | 22.45 | 866,132 | +0.87(+4.01%) |
Apr 23, 2009 | 21.67 | 21.69 | 21.07 | 21.58 | 1,036,114 | -0.18(-0.82%) |
Apr 22, 2009 | 21.09 | 22.26 | 21.09 | 21.76 | 1,750,590 | +0.67(+3.20%) |
Apr 21, 2009 | 19.44 | 21.11 | 19.39 | 21.09 | 1,158,130 | +1.63(+8.39%) |
Apr 20, 2009 | 18.30 | 19.62 | 18.30 | 19.45 | 928,101 | +0.42(+2.19%) |
Apr 17, 2009 | 18.82 | 19.18 | 18.52 | 19.04 | 540,164 | +0.25(+1.34%) |
Apr 16, 2009 | 18.27 | 18.87 | 18.08 | 18.79 | 542,116 | +0.52(+2.82%) |
Apr 15, 2009 | 17.84 | 18.33 | 17.84 | 18.27 | 425,108 | +0.26(+1.47%) |
Apr 14, 2009 | 17.86 | 18.08 | 17.53 | 18.01 | 334,797 | -0.17(-0.91%) |
Apr 13, 2009 | 17.86 | 18.26 | 17.52 | 18.17 | 451,555 | +0.13(+0.73%) |
Apr 09, 2009 | 16.69 | 18.05 | 16.69 | 18.04 | 597,310 | +0.83(+4.84%) |
Apr 08, 2009 | 16.84 | 17.23 | 16.77 | 17.21 | 311,077 | +0.43(+2.56%) |
Apr 07, 2009 | 16.82 | 17.37 | 16.53 | 16.78 | 603,782 | -0.18(-1.09%) |
Apr 06, 2009 | 17.46 | 17.70 | 16.72 | 16.96 | 843,019 | -0.76(-4.29%) |
Apr 03, 2009 | 17.53 | 17.82 | 17.31 | 17.72 | 711,737 | +0.15(+0.87%) |
Apr 02, 2009 | 16.77 | 17.73 | 16.77 | 17.57 | 896,886 | +0.96(+5.81%) |