Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.75 | 21.88 | 21.48 | 21.74 | 1,026,816 | +0.06(+0.27%) |
Jun 29, 2009 | 21.34 | 21.73 | 21.29 | 21.68 | 1,213,429 | +0.35(+1.63%) |
Jun 26, 2009 | 21.11 | 21.45 | 20.84 | 21.34 | 1,276,105 | +0.20(+0.96%) |
Jun 25, 2009 | 21.07 | 21.26 | 21.01 | 21.13 | 1,317,416 | +0.67(+3.27%) |
Jun 24, 2009 | 20.17 | 20.50 | 20.01 | 20.46 | 931,704 | +0.43(+2.16%) |
Jun 23, 2009 | 20.32 | 20.41 | 19.91 | 20.03 | 1,034,365 | -0.23(-1.13%) |
Jun 22, 2009 | 20.66 | 20.73 | 20.21 | 20.26 | 815,362 | -0.51(-2.46%) |
Jun 19, 2009 | 20.45 | 20.96 | 20.24 | 20.77 | 1,928,455 | +0.40(+1.97%) |
Jun 18, 2009 | 19.91 | 20.47 | 19.85 | 20.37 | 784,828 | +0.53(+2.65%) |
Jun 17, 2009 | 19.20 | 20.21 | 19.20 | 19.84 | 1,606,029 | +0.68(+3.57%) |
Jun 16, 2009 | 19.11 | 19.32 | 18.94 | 19.16 | 740,248 | +0.04(+0.23%) |
Jun 15, 2009 | 19.01 | 19.18 | 18.71 | 19.11 | 1,094,822 | -0.06(-0.31%) |
Jun 12, 2009 | 18.53 | 19.29 | 18.48 | 19.17 | 1,210,580 | +0.55(+2.96%) |
Jun 11, 2009 | 18.42 | 18.91 | 18.42 | 18.62 | 663,234 | +0.22(+1.19%) |
Jun 10, 2009 | 18.13 | 18.42 | 18.11 | 18.40 | 918,355 | +0.43(+2.40%) |
Jun 09, 2009 | 18.39 | 18.41 | 17.93 | 17.97 | 784,874 | -0.31(-1.71%) |
Jun 08, 2009 | 18.33 | 18.46 | 18.09 | 18.29 | 652,857 | -0.06(-0.32%) |
Jun 05, 2009 | 18.19 | 18.40 | 17.90 | 18.35 | 911,834 | +0.31(+1.71%) |
Jun 04, 2009 | 18.20 | 18.29 | 17.78 | 18.04 | 842,701 | -0.11(-0.63%) |
Jun 03, 2009 | 18.26 | 18.39 | 17.90 | 18.15 | 780,918 | -0.23(-1.24%) |
Jun 02, 2009 | 17.78 | 18.54 | 17.60 | 18.38 | 898,461 | +0.48(+2.66%) |
Jun 01, 2009 | 17.56 | 18.08 | 17.52 | 17.90 | 703,643 | +0.51(+2.91%) |
May 29, 2009 | 17.37 | 17.42 | 17.14 | 17.40 | 580,041 | +0.11(+0.66%) |
May 28, 2009 | 17.24 | 17.38 | 16.93 | 17.28 | 643,331 | +0.04(+0.26%) |
May 27, 2009 | 17.18 | 17.50 | 17.01 | 17.24 | 1,185,307 | +0.05(+0.29%) |
May 26, 2009 | 16.38 | 17.33 | 16.24 | 17.19 | 964,007 | +0.72(+4.40%) |
May 22, 2009 | 16.50 | 16.61 | 16.26 | 16.46 | 447,845 | -0.01(-0.09%) |
May 21, 2009 | 16.56 | 16.71 | 16.30 | 16.48 | 799,480 | -0.19(-1.16%) |
May 20, 2009 | 16.66 | 16.90 | 16.59 | 16.67 | 675,021 | +0.12(+0.72%) |
May 19, 2009 | 16.91 | 16.94 | 16.53 | 16.55 | 888,338 | -0.28(-1.65%) |
May 18, 2009 | 16.99 | 17.11 | 16.55 | 16.83 | 1,068,872 | -0.07(-0.44%) |
May 15, 2009 | 17.19 | 17.28 | 16.80 | 16.91 | 889,429 | -0.29(-1.67%) |
May 14, 2009 | 17.43 | 17.55 | 17.15 | 17.19 | 459,058 | -0.10(-0.60%) |
May 13, 2009 | 17.37 | 17.53 | 17.24 | 17.30 | 927,216 | -0.29(-1.66%) |
May 12, 2009 | 17.70 | 17.82 | 17.44 | 17.59 | 523,251 | +0.01(+0.08%) |
May 11, 2009 | 17.79 | 18.09 | 17.52 | 17.58 | 610,735 | -0.43(-2.37%) |
May 08, 2009 | 17.57 | 18.00 | 17.30 | 18.00 | 915,399 | +0.64(+3.66%) |
May 07, 2009 | 17.22 | 17.62 | 17.06 | 17.37 | 557,285 | +0.26(+1.54%) |
May 06, 2009 | 17.25 | 17.26 | 16.68 | 17.10 | 651,733 | +0.01(+0.06%) |
May 05, 2009 | 17.19 | 17.33 | 16.91 | 17.09 | 818,925 | -0.15(-0.86%) |
May 04, 2009 | 17.19 | 17.24 | 17.12 | 17.24 | 483,492 | +0.09(+0.52%) |
May 01, 2009 | 17.12 | 17.19 | 16.87 | 17.15 | 590,695 | -0.05(-0.32%) |
Apr 30, 2009 | 17.35 | 17.62 | 17.21 | 17.21 | 718,030 | -0.10(-0.60%) |
Apr 29, 2009 | 17.12 | 17.50 | 16.81 | 17.31 | 750,443 | +0.24(+1.42%) |
Apr 28, 2009 | 16.62 | 17.32 | 16.62 | 17.07 | 835,573 | +0.35(+2.08%) |
Apr 27, 2009 | 16.57 | 16.93 | 16.56 | 16.72 | 654,137 | -0.07(-0.44%) |
Apr 24, 2009 | 16.81 | 16.98 | 16.62 | 16.80 | 764,877 | +0.06(+0.39%) |
Apr 23, 2009 | 17.05 | 17.10 | 16.46 | 16.73 | 850,015 | -0.31(-1.83%) |
Apr 22, 2009 | 17.30 | 17.56 | 17.02 | 17.05 | 2,226,185 | -0.32(-1.86%) |
Apr 21, 2009 | 16.64 | 17.69 | 16.64 | 17.37 | 2,072,475 | -0.36(-2.04%) |
Apr 20, 2009 | 17.67 | 17.97 | 17.57 | 17.73 | 679,640 | -0.13(-0.75%) |
Apr 17, 2009 | 17.94 | 17.99 | 17.63 | 17.86 | 691,417 | -0.04(-0.22%) |
Apr 16, 2009 | 17.86 | 17.97 | 17.64 | 17.90 | 777,498 | +0.19(+1.09%) |
Apr 15, 2009 | 17.79 | 17.99 | 17.42 | 17.71 | 709,115 | -0.08(-0.47%) |
Apr 14, 2009 | 17.35 | 17.96 | 17.07 | 17.79 | 1,741,100 | +1.35(+8.24%) |
Apr 13, 2009 | 16.51 | 16.59 | 16.30 | 16.44 | 864,718 | -0.21(-1.25%) |
Apr 09, 2009 | 16.47 | 16.71 | 16.18 | 16.65 | 736,051 | +0.51(+3.17%) |
Apr 08, 2009 | 15.93 | 16.24 | 15.89 | 16.14 | 584,408 | +0.18(+1.12%) |
Apr 07, 2009 | 16.05 | 16.33 | 15.88 | 15.96 | 676,528 | -0.23(-1.41%) |
Apr 06, 2009 | 16.21 | 16.42 | 15.98 | 16.19 | 636,693 | -0.11(-0.67%) |
Apr 03, 2009 | 16.49 | 16.67 | 16.16 | 16.30 | 762,354 | -0.15(-0.91%) |
Apr 02, 2009 | 16.50 | 16.79 | 16.37 | 16.44 | 973,932 | +0.16(+1.01%) |