Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.02 | 21.24 | 20.00 | 20.22 | 244,998 | -0.80(-3.81%) |
Jun 29, 2009 | 21.14 | 21.28 | 20.38 | 21.02 | 221,301 | -0.27(-1.27%) |
Jun 26, 2009 | 20.21 | 21.93 | 19.69 | 21.29 | 3,646,946 | +0.78(+3.80%) |
Jun 25, 2009 | 20.15 | 20.74 | 19.88 | 20.51 | 171,816 | +0.45(+2.24%) |
Jun 24, 2009 | 18.93 | 20.62 | 18.91 | 20.06 | 532,763 | +1.37(+7.33%) |
Jun 23, 2009 | 19.50 | 19.80 | 18.60 | 18.69 | 246,802 | -0.96(-4.89%) |
Jun 22, 2009 | 22.03 | 22.03 | 19.25 | 19.65 | 313,534 | -2.24(-10.23%) |
Jun 19, 2009 | 21.84 | 22.09 | 21.17 | 21.89 | 134,659 | +0.31(+1.44%) |
Jun 18, 2009 | 21.32 | 21.88 | 20.56 | 21.58 | 85,361 | +0.33(+1.55%) |
Jun 17, 2009 | 21.11 | 22.19 | 20.83 | 21.25 | 171,246 | -0.03(-0.14%) |
Jun 16, 2009 | 20.48 | 22.49 | 20.48 | 21.28 | 530,933 | -0.02(-0.09%) |
Jun 15, 2009 | 21.01 | 21.73 | 20.29 | 21.30 | 222,338 | +0.38(+1.82%) |
Jun 12, 2009 | 21.36 | 21.36 | 20.34 | 20.92 | 209,758 | -0.44(-2.06%) |
Jun 11, 2009 | 22.78 | 22.78 | 21.12 | 21.36 | 146,236 | -1.42(-6.23%) |
Jun 10, 2009 | 21.20 | 23.19 | 21.09 | 22.78 | 223,691 | +1.78(+8.48%) |
Jun 09, 2009 | 20.96 | 21.00 | 20.03 | 21.00 | 92,675 | -0.12(-0.57%) |
Jun 08, 2009 | 21.39 | 22.39 | 20.83 | 21.12 | 69,397 | -0.84(-3.83%) |
Jun 05, 2009 | 21.25 | 22.42 | 21.20 | 21.96 | 301,846 | +0.82(+3.88%) |
Jun 04, 2009 | 20.71 | 21.25 | 20.30 | 21.14 | 144,000 | +1.24(+6.23%) |
Jun 03, 2009 | 20.14 | 20.68 | 19.68 | 19.90 | 141,338 | -0.54(-2.64%) |
Jun 02, 2009 | 20.27 | 20.50 | 19.53 | 20.44 | 79,893 | +0.32(+1.59%) |
Jun 01, 2009 | 19.67 | 20.59 | 19.33 | 20.12 | 211,639 | +1.02(+5.34%) |
May 29, 2009 | 18.50 | 19.11 | 18.04 | 19.10 | 587,877 | +1.10(+6.11%) |
May 28, 2009 | 18.22 | 18.36 | 17.50 | 18.00 | 122,604 | +0.03(+0.17%) |
May 27, 2009 | 17.95 | 18.56 | 17.80 | 17.97 | 91,749 | +0.17(+0.96%) |
May 26, 2009 | 18.43 | 18.76 | 17.64 | 17.80 | 126,147 | -0.90(-4.81%) |
May 22, 2009 | 18.76 | 19.09 | 18.30 | 18.70 | 45,403 | -0.06(-0.32%) |
May 21, 2009 | 18.52 | 18.84 | 17.69 | 18.76 | 145,174 | -0.06(-0.32%) |
May 20, 2009 | 17.59 | 18.98 | 17.00 | 18.82 | 367,102 | +1.23(+6.99%) |
May 19, 2009 | 17.30 | 18.02 | 16.76 | 17.59 | 175,105 | +0.29(+1.68%) |
May 18, 2009 | 16.09 | 18.09 | 16.05 | 17.30 | 278,350 | +1.25(+7.79%) |
May 15, 2009 | 14.84 | 16.53 | 14.74 | 16.05 | 401,089 | +0.86(+5.66%) |
May 14, 2009 | 15.03 | 15.97 | 14.64 | 15.19 | 94,137 | +0.02(+0.13%) |
May 13, 2009 | 15.73 | 15.73 | 15.08 | 15.17 | 90,119 | -0.81(-5.07%) |
May 12, 2009 | 16.22 | 16.46 | 15.75 | 15.98 | 44,708 | -0.07(-0.44%) |
May 11, 2009 | 16.00 | 16.50 | 15.33 | 16.05 | 122,907 | +0.19(+1.20%) |
May 08, 2009 | 16.05 | 16.49 | 15.61 | 15.86 | 69,856 | -0.09(-0.56%) |
May 07, 2009 | 16.57 | 16.57 | 15.43 | 15.95 | 67,649 | -0.13(-0.81%) |
May 06, 2009 | 16.19 | 16.89 | 15.80 | 16.08 | 127,078 | -0.14(-0.86%) |
May 05, 2009 | 15.15 | 16.44 | 15.06 | 16.22 | 281,943 | +1.16(+7.70%) |
May 04, 2009 | 15.00 | 15.50 | 14.75 | 15.06 | 77,474 | +0.14(+0.94%) |
May 01, 2009 | 14.99 | 15.07 | 14.75 | 14.92 | 50,329 | +0.01(+0.07%) |
Apr 30, 2009 | 15.23 | 15.50 | 14.70 | 14.91 | 83,980 | -0.12(-0.82%) |
Apr 29, 2009 | 14.70 | 15.43 | 14.70 | 15.03 | 75,336 | +0.27(+1.85%) |
Apr 28, 2009 | 14.61 | 15.08 | 14.37 | 14.76 | 77,167 | +0.18(+1.23%) |
Apr 27, 2009 | 14.97 | 14.97 | 14.30 | 14.58 | 78,881 | -0.37(-2.47%) |
Apr 24, 2009 | 14.23 | 15.20 | 14.23 | 14.95 | 43,097 | +0.90(+6.41%) |
Apr 23, 2009 | 14.29 | 14.29 | 13.81 | 14.05 | 56,020 | -0.18(-1.26%) |
Apr 22, 2009 | 14.20 | 14.43 | 14.13 | 14.23 | 126,338 | +0.03(+0.21%) |
Apr 21, 2009 | 14.41 | 14.41 | 14.00 | 14.20 | 69,780 | -0.38(-2.61%) |
Apr 20, 2009 | 14.73 | 15.30 | 14.32 | 14.58 | 43,557 | -0.18(-1.22%) |
Apr 17, 2009 | 14.76 | 15.05 | 14.47 | 14.76 | 119,492 | +0.14(+0.96%) |
Apr 16, 2009 | 14.41 | 14.98 | 14.14 | 14.62 | 81,286 | +0.19(+1.32%) |
Apr 15, 2009 | 14.32 | 14.54 | 14.15 | 14.43 | 45,550 | +0.11(+0.77%) |
Apr 14, 2009 | 14.03 | 14.38 | 13.95 | 14.32 | 67,594 | +0.10(+0.70%) |
Apr 13, 2009 | 14.64 | 14.89 | 13.95 | 14.22 | 53,689 | -0.62(-4.15%) |
Apr 09, 2009 | 14.16 | 14.87 | 13.62 | 14.84 | 31,956 | +0.68(+4.77%) |
Apr 08, 2009 | 14.69 | 14.69 | 13.77 | 14.16 | 16,841 | +0.14(+1.00%) |
Apr 07, 2009 | 13.95 | 14.19 | 13.70 | 14.02 | 212,037 | +0.06(+0.47%) |
Apr 06, 2009 | 14.00 | 14.18 | 13.67 | 13.96 | 68,248 | -0.35(-2.41%) |
Apr 03, 2009 | 15.00 | 15.28 | 14.03 | 14.30 | 145,727 | -0.44(-2.99%) |
Apr 02, 2009 | 15.21 | 15.54 | 14.50 | 14.74 | 106,842 | -0.17(-1.14%) |