Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.63 | 20.19 | 19.62 | 19.91 | 86,133 | +0.35(+1.79%) |
Jun 29, 2009 | 20.08 | 20.36 | 19.42 | 19.56 | 60,214 | -0.46(-2.30%) |
Jun 26, 2009 | 19.59 | 20.24 | 19.28 | 20.02 | 298,585 | +0.24(+1.21%) |
Jun 25, 2009 | 19.56 | 19.78 | 18.64 | 19.78 | 70,719 | +0.85(+4.49%) |
Jun 24, 2009 | 19.07 | 19.41 | 18.77 | 18.93 | 117,520 | -0.01(-0.05%) |
Jun 23, 2009 | 19.43 | 19.96 | 18.88 | 18.94 | 100,594 | -0.30(-1.56%) |
Jun 22, 2009 | 19.53 | 19.80 | 18.94 | 19.24 | 95,870 | -0.51(-2.58%) |
Jun 19, 2009 | 19.55 | 20.15 | 19.55 | 19.75 | 176,779 | +0.57(+2.97%) |
Jun 18, 2009 | 18.49 | 19.21 | 18.49 | 19.18 | 87,740 | +0.60(+3.23%) |
Jun 17, 2009 | 18.58 | 19.31 | 18.07 | 18.58 | 48,743 | -0.05(-0.27%) |
Jun 16, 2009 | 18.89 | 19.40 | 18.62 | 18.63 | 66,048 | +0.00(+0.00%) |
Jun 15, 2009 | 19.21 | 19.49 | 18.31 | 18.63 | 52,101 | -0.96(-4.90%) |
Jun 12, 2009 | 19.14 | 19.59 | 18.82 | 19.59 | 40,034 | +0.22(+1.14%) |
Jun 11, 2009 | 19.23 | 20.00 | 19.23 | 19.37 | 52,268 | +0.26(+1.36%) |
Jun 10, 2009 | 19.70 | 19.70 | 18.57 | 19.11 | 69,589 | -0.35(-1.80%) |
Jun 09, 2009 | 19.44 | 19.80 | 19.35 | 19.46 | 39,534 | +0.07(+0.36%) |
Jun 08, 2009 | 19.67 | 19.84 | 19.18 | 19.39 | 64,786 | -0.13(-0.67%) |
Jun 05, 2009 | 20.21 | 20.21 | 19.09 | 19.52 | 37,384 | -0.35(-1.76%) |
Jun 04, 2009 | 19.68 | 19.87 | 19.03 | 19.87 | 95,617 | +0.26(+1.33%) |
Jun 03, 2009 | 19.47 | 19.69 | 19.18 | 19.61 | 54,826 | -0.11(-0.56%) |
Jun 02, 2009 | 19.28 | 19.88 | 19.18 | 19.72 | 86,443 | +0.28(+1.44%) |
Jun 01, 2009 | 19.27 | 19.65 | 18.93 | 19.44 | 78,249 | +0.58(+3.08%) |
May 29, 2009 | 18.59 | 18.89 | 18.16 | 18.86 | 69,682 | +0.39(+2.11%) |
May 28, 2009 | 18.64 | 19.00 | 18.14 | 18.47 | 65,552 | -0.06(-0.32%) |
May 27, 2009 | 19.51 | 19.92 | 18.46 | 18.53 | 131,686 | -1.07(-5.46%) |
May 26, 2009 | 18.13 | 19.61 | 18.13 | 19.60 | 79,961 | +1.28(+6.99%) |
May 22, 2009 | 18.38 | 18.83 | 18.29 | 18.32 | 57,254 | +0.01(+0.05%) |
May 21, 2009 | 18.29 | 18.90 | 17.84 | 18.31 | 63,928 | -0.30(-1.61%) |
May 20, 2009 | 19.34 | 19.81 | 18.41 | 18.61 | 82,550 | -0.50(-2.62%) |
May 19, 2009 | 20.08 | 20.08 | 19.09 | 19.11 | 94,278 | -1.23(-6.05%) |
May 18, 2009 | 19.57 | 20.45 | 19.57 | 20.34 | 57,346 | +1.11(+5.77%) |
May 15, 2009 | 20.04 | 20.17 | 19.12 | 19.23 | 127,659 | -0.57(-2.88%) |
May 14, 2009 | 19.88 | 20.48 | 19.65 | 19.80 | 66,488 | +0.06(+0.30%) |
May 13, 2009 | 20.22 | 20.83 | 19.62 | 19.74 | 126,646 | -0.80(-3.89%) |
May 12, 2009 | 21.36 | 21.36 | 20.27 | 20.54 | 72,186 | -0.61(-2.88%) |
May 11, 2009 | 21.76 | 22.14 | 20.81 | 21.15 | 44,146 | -1.02(-4.60%) |
May 08, 2009 | 21.34 | 22.22 | 21.14 | 22.17 | 89,847 | +1.26(+6.03%) |
May 07, 2009 | 22.00 | 22.00 | 20.64 | 20.91 | 61,717 | -0.72(-3.33%) |
May 06, 2009 | 21.59 | 22.08 | 20.72 | 21.63 | 77,154 | +0.41(+1.93%) |
May 05, 2009 | 21.80 | 22.14 | 20.84 | 21.22 | 77,255 | -0.76(-3.46%) |
May 04, 2009 | 21.35 | 21.98 | 20.93 | 21.98 | 45,522 | +1.25(+6.03%) |
May 01, 2009 | 21.25 | 21.67 | 20.53 | 20.73 | 67,770 | -0.62(-2.90%) |
Apr 30, 2009 | 22.66 | 22.66 | 21.33 | 21.35 | 91,063 | -1.02(-4.56%) |
Apr 29, 2009 | 21.37 | 22.49 | 21.37 | 22.37 | 66,798 | +1.27(+6.02%) |
Apr 28, 2009 | 20.73 | 21.67 | 20.34 | 21.10 | 55,228 | +0.24(+1.15%) |
Apr 27, 2009 | 21.62 | 21.85 | 20.70 | 20.86 | 78,297 | -1.33(-5.99%) |
Apr 24, 2009 | 21.70 | 22.77 | 21.64 | 22.19 | 113,964 | +0.69(+3.21%) |
Apr 23, 2009 | 21.39 | 21.64 | 20.93 | 21.50 | 155,165 | +0.20(+0.94%) |
Apr 22, 2009 | 21.58 | 21.91 | 21.03 | 21.30 | 119,799 | -0.61(-2.78%) |
Apr 21, 2009 | 20.99 | 22.24 | 20.87 | 21.91 | 104,176 | +0.89(+4.23%) |
Apr 20, 2009 | 22.41 | 22.41 | 20.68 | 21.02 | 142,869 | -2.04(-8.85%) |
Apr 17, 2009 | 22.63 | 23.64 | 22.05 | 23.06 | 80,367 | +0.51(+2.26%) |
Apr 16, 2009 | 22.44 | 22.76 | 21.49 | 22.55 | 61,584 | +0.42(+1.90%) |
Apr 15, 2009 | 21.76 | 22.17 | 21.23 | 22.13 | 75,328 | +0.34(+1.56%) |
Apr 14, 2009 | 23.32 | 23.41 | 21.75 | 21.79 | 87,607 | -2.06(-8.64%) |
Apr 13, 2009 | 22.90 | 23.91 | 21.94 | 23.85 | 91,035 | +0.56(+2.40%) |
Apr 09, 2009 | 21.92 | 23.35 | 21.92 | 23.29 | 84,323 | +1.97(+9.24%) |
Apr 08, 2009 | 21.34 | 21.45 | 20.59 | 21.32 | 43,659 | +0.22(+1.04%) |
Apr 07, 2009 | 21.45 | 21.97 | 21.05 | 21.10 | 42,311 | -0.76(-3.48%) |
Apr 06, 2009 | 21.91 | 22.00 | 21.44 | 21.86 | 64,455 | -0.45(-2.02%) |
Apr 03, 2009 | 22.22 | 22.34 | 21.73 | 22.31 | 51,971 | +0.10(+0.45%) |
Apr 02, 2009 | 22.03 | 22.40 | 21.76 | 22.21 | 107,649 | +0.81(+3.79%) |