Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.04 | 21.63 | 20.58 | 21.39 | 435,475 | +0.29(+1.37%) |
Jun 29, 2009 | 21.39 | 21.75 | 21.07 | 21.10 | 373,165 | -0.10(-0.47%) |
Jun 26, 2009 | 21.05 | 21.37 | 20.40 | 21.20 | 733,013 | +0.52(+2.51%) |
Jun 25, 2009 | 20.60 | 21.11 | 20.56 | 20.68 | 1,236,244 | -0.48(-2.27%) |
Jun 24, 2009 | 22.18 | 22.39 | 21.05 | 21.16 | 1,019,969 | -0.69(-3.16%) |
Jun 23, 2009 | 23.68 | 23.76 | 21.63 | 21.85 | 926,343 | -1.56(-6.66%) |
Jun 22, 2009 | 25.00 | 25.09 | 23.41 | 23.41 | 256,974 | -2.26(-8.80%) |
Jun 19, 2009 | 26.08 | 26.45 | 25.25 | 25.67 | 422,682 | -0.07(-0.27%) |
Jun 18, 2009 | 25.65 | 26.61 | 25.00 | 25.74 | 210,745 | +0.00(+0.00%) |
Jun 17, 2009 | 26.14 | 26.14 | 24.73 | 25.74 | 367,068 | -0.47(-1.79%) |
Jun 16, 2009 | 27.55 | 27.90 | 26.13 | 26.21 | 234,096 | -0.64(-2.38%) |
Jun 15, 2009 | 27.58 | 27.58 | 26.18 | 26.85 | 433,278 | -1.15(-4.11%) |
Jun 12, 2009 | 28.23 | 28.36 | 27.42 | 28.00 | 239,598 | -0.58(-2.03%) |
Jun 11, 2009 | 28.36 | 29.35 | 28.25 | 28.58 | 692,103 | -0.14(-0.49%) |
Jun 10, 2009 | 29.42 | 29.81 | 28.08 | 28.72 | 410,010 | +0.16(+0.56%) |
Jun 09, 2009 | 28.57 | 29.08 | 28.14 | 28.56 | 281,945 | +0.28(+0.99%) |
Jun 08, 2009 | 27.97 | 28.72 | 27.44 | 28.28 | 264,926 | -0.15(-0.53%) |
Jun 05, 2009 | 28.15 | 28.80 | 27.60 | 28.43 | 524,597 | +0.70(+2.52%) |
Jun 04, 2009 | 28.05 | 28.95 | 27.42 | 27.73 | 532,028 | +0.04(+0.14%) |
Jun 03, 2009 | 29.64 | 29.64 | 27.36 | 27.69 | 501,478 | -2.33(-7.76%) |
Jun 02, 2009 | 30.20 | 30.47 | 28.85 | 30.02 | 719,830 | -0.26(-0.86%) |
Jun 01, 2009 | 28.77 | 30.76 | 28.77 | 30.28 | 552,339 | +2.54(+9.16%) |
May 29, 2009 | 27.27 | 28.52 | 27.12 | 27.74 | 560,826 | +0.66(+2.44%) |
May 28, 2009 | 25.89 | 27.46 | 25.14 | 27.08 | 556,503 | +1.67(+6.57%) |
May 27, 2009 | 25.96 | 26.50 | 25.37 | 25.41 | 538,222 | -0.66(-2.53%) |
May 26, 2009 | 24.15 | 26.11 | 24.15 | 26.07 | 314,987 | +1.58(+6.45%) |
May 22, 2009 | 24.51 | 24.92 | 23.98 | 24.49 | 450,102 | +0.23(+0.95%) |
May 21, 2009 | 24.84 | 24.94 | 23.57 | 24.26 | 566,827 | -1.07(-4.22%) |
May 20, 2009 | 26.03 | 26.61 | 25.14 | 25.33 | 473,623 | +0.29(+1.16%) |
May 19, 2009 | 24.68 | 25.48 | 23.81 | 25.04 | 699,039 | +0.25(+1.01%) |
May 18, 2009 | 24.02 | 25.53 | 23.87 | 24.79 | 717,883 | +1.19(+5.04%) |
May 15, 2009 | 24.57 | 25.17 | 23.44 | 23.60 | 462,910 | -1.00(-4.07%) |
May 14, 2009 | 24.36 | 25.11 | 23.73 | 24.60 | 287,303 | +0.23(+0.94%) |
May 13, 2009 | 25.73 | 25.73 | 24.12 | 24.37 | 532,593 | -2.07(-7.83%) |
May 12, 2009 | 26.85 | 27.66 | 25.63 | 26.44 | 477,309 | +0.09(+0.34%) |
May 11, 2009 | 26.36 | 26.48 | 25.73 | 26.35 | 482,071 | -0.66(-2.44%) |
May 08, 2009 | 25.17 | 27.01 | 24.97 | 27.01 | 380,957 | +2.24(+9.04%) |
May 07, 2009 | 27.38 | 27.49 | 23.95 | 24.77 | 701,938 | -1.85(-6.95%) |
May 06, 2009 | 26.19 | 27.24 | 25.47 | 26.62 | 618,766 | +0.82(+3.18%) |
May 05, 2009 | 26.20 | 26.74 | 25.14 | 25.80 | 622,110 | -0.41(-1.56%) |
May 04, 2009 | 25.76 | 26.28 | 25.61 | 26.21 | 668,844 | +2.26(+9.44%) |
May 01, 2009 | 23.50 | 24.78 | 23.36 | 23.95 | 431,201 | +0.72(+3.10%) |
Apr 30, 2009 | 21.31 | 23.81 | 21.31 | 23.23 | 1,340,398 | +2.52(+12.17%) |
Apr 29, 2009 | 19.57 | 20.96 | 19.57 | 20.71 | 503,844 | +1.36(+7.03%) |
Apr 28, 2009 | 18.05 | 19.57 | 18.05 | 19.35 | 486,675 | +0.69(+3.70%) |
Apr 27, 2009 | 18.78 | 19.13 | 18.38 | 18.66 | 255,291 | -0.76(-3.91%) |
Apr 24, 2009 | 18.77 | 19.51 | 18.77 | 19.42 | 234,673 | +0.98(+5.31%) |
Apr 23, 2009 | 19.26 | 19.27 | 18.10 | 18.44 | 377,985 | -0.61(-3.20%) |
Apr 22, 2009 | 18.73 | 19.66 | 18.44 | 19.05 | 338,172 | -0.03(-0.16%) |
Apr 21, 2009 | 17.92 | 19.29 | 17.58 | 19.08 | 348,671 | +1.02(+5.65%) |
Apr 20, 2009 | 19.20 | 19.20 | 18.00 | 18.06 | 284,961 | -1.67(-8.46%) |
Apr 17, 2009 | 19.46 | 19.94 | 19.21 | 19.73 | 436,828 | +0.43(+2.23%) |
Apr 16, 2009 | 18.82 | 19.44 | 18.69 | 19.30 | 570,495 | +0.71(+3.82%) |
Apr 15, 2009 | 18.07 | 18.66 | 17.75 | 18.59 | 414,471 | +0.45(+2.48%) |
Apr 14, 2009 | 18.26 | 19.17 | 18.02 | 18.14 | 503,503 | -0.35(-1.89%) |
Apr 13, 2009 | 18.43 | 18.64 | 17.57 | 18.49 | 851,743 | -0.25(-1.33%) |
Apr 09, 2009 | 17.50 | 18.77 | 17.39 | 18.74 | 828,049 | +1.66(+9.72%) |
Apr 08, 2009 | 16.24 | 17.08 | 16.00 | 17.08 | 543,458 | +0.92(+5.69%) |
Apr 07, 2009 | 15.85 | 16.43 | 15.85 | 16.16 | 334,340 | -0.20(-1.22%) |
Apr 06, 2009 | 16.40 | 16.55 | 16.04 | 16.36 | 298,955 | -0.33(-1.98%) |
Apr 03, 2009 | 16.09 | 17.03 | 16.01 | 16.69 | 412,703 | +0.62(+3.86%) |
Apr 02, 2009 | 15.76 | 16.61 | 15.74 | 16.07 | 737,238 | +0.74(+4.83%) |