Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.04 | 20.15 | 19.76 | 19.87 | 1,112,859 | -0.30(-1.50%) |
Jun 29, 2009 | 19.70 | 20.31 | 19.70 | 20.17 | 1,257,729 | +0.48(+2.43%) |
Jun 26, 2009 | 19.43 | 19.82 | 19.27 | 19.69 | 1,256,470 | +0.09(+0.45%) |
Jun 25, 2009 | 19.23 | 19.63 | 19.18 | 19.61 | 1,389,079 | +0.54(+2.82%) |
Jun 24, 2009 | 19.44 | 19.73 | 18.72 | 19.07 | 1,692,239 | -0.16(-0.86%) |
Jun 23, 2009 | 19.14 | 19.51 | 18.97 | 19.23 | 1,064,134 | +0.08(+0.43%) |
Jun 22, 2009 | 19.99 | 20.02 | 19.15 | 19.15 | 2,199,268 | -0.99(-4.91%) |
Jun 19, 2009 | 20.31 | 20.42 | 20.09 | 20.14 | 1,523,288 | +0.25(+1.24%) |
Jun 18, 2009 | 19.03 | 19.96 | 18.97 | 19.89 | 1,904,050 | +0.48(+2.46%) |
Jun 17, 2009 | 19.95 | 19.95 | 19.23 | 19.41 | 3,698,911 | -0.90(-4.43%) |
Jun 16, 2009 | 20.54 | 20.85 | 20.28 | 20.31 | 1,828,064 | +0.08(+0.41%) |
Jun 15, 2009 | 20.71 | 20.71 | 20.02 | 20.23 | 1,745,649 | -0.92(-4.34%) |
Jun 12, 2009 | 21.34 | 21.38 | 21.01 | 21.15 | 1,456,303 | -0.20(-0.93%) |
Jun 11, 2009 | 21.16 | 21.47 | 21.01 | 21.35 | 1,079,811 | +0.20(+0.93%) |
Jun 10, 2009 | 21.02 | 21.25 | 20.78 | 21.15 | 1,555,096 | +0.37(+1.80%) |
Jun 09, 2009 | 20.05 | 20.91 | 20.04 | 20.78 | 1,894,083 | +0.90(+4.53%) |
Jun 08, 2009 | 19.79 | 19.93 | 19.63 | 19.88 | 1,275,804 | -0.25(-1.23%) |
Jun 05, 2009 | 20.51 | 20.75 | 19.90 | 20.12 | 1,023,653 | -0.11(-0.54%) |
Jun 04, 2009 | 19.77 | 20.29 | 19.77 | 20.23 | 1,020,498 | +0.44(+2.22%) |
Jun 03, 2009 | 19.94 | 20.04 | 19.51 | 19.79 | 1,498,550 | -0.47(-2.30%) |
Jun 02, 2009 | 20.36 | 20.52 | 20.10 | 20.26 | 1,357,733 | -0.20(-0.97%) |
Jun 01, 2009 | 20.33 | 20.62 | 20.29 | 20.46 | 1,855,073 | +0.49(+2.48%) |
May 29, 2009 | 19.89 | 20.19 | 19.73 | 19.96 | 2,216,470 | +0.31(+1.56%) |
May 28, 2009 | 19.74 | 19.74 | 19.16 | 19.66 | 1,090,127 | +0.53(+2.76%) |
May 27, 2009 | 19.80 | 19.88 | 19.05 | 19.13 | 1,357,842 | -0.62(-3.14%) |
May 26, 2009 | 19.38 | 19.79 | 19.00 | 19.75 | 1,699,592 | +0.41(+2.10%) |
May 22, 2009 | 19.51 | 19.56 | 18.83 | 19.34 | 1,276,802 | +0.61(+3.28%) |
May 21, 2009 | 19.91 | 19.91 | 18.41 | 18.73 | 3,700,133 | -1.40(-6.96%) |
May 20, 2009 | 19.77 | 20.58 | 19.77 | 20.13 | 2,280,331 | +0.24(+1.21%) |
May 19, 2009 | 19.48 | 20.00 | 19.46 | 19.89 | 2,684,649 | +0.41(+2.09%) |
May 18, 2009 | 19.23 | 19.55 | 19.23 | 19.48 | 1,765,018 | +0.35(+1.81%) |
May 15, 2009 | 19.00 | 19.34 | 18.86 | 19.13 | 2,698,998 | +0.23(+1.19%) |
May 14, 2009 | 18.22 | 19.00 | 18.11 | 18.91 | 2,716,180 | +0.82(+4.52%) |
May 13, 2009 | 18.33 | 18.54 | 17.84 | 18.09 | 2,248,858 | -0.48(-2.57%) |
May 12, 2009 | 18.35 | 18.62 | 18.02 | 18.57 | 2,087,780 | +0.52(+2.86%) |
May 11, 2009 | 17.72 | 18.21 | 17.57 | 18.05 | 1,545,935 | -0.26(-1.41%) |
May 08, 2009 | 18.56 | 18.63 | 18.01 | 18.31 | 1,811,594 | +0.14(+0.75%) |
May 07, 2009 | 18.57 | 18.72 | 17.98 | 18.17 | 2,746,440 | +0.18(+0.98%) |
May 06, 2009 | 17.51 | 18.04 | 17.44 | 18.00 | 3,329,993 | +0.65(+3.73%) |
May 05, 2009 | 17.06 | 17.94 | 17.06 | 17.35 | 2,534,550 | -0.41(-2.29%) |
May 04, 2009 | 17.54 | 17.76 | 17.52 | 17.76 | 2,752,901 | +0.80(+4.69%) |
May 01, 2009 | 17.16 | 17.29 | 16.85 | 16.96 | 1,549,025 | -0.34(-1.97%) |
Apr 30, 2009 | 17.16 | 17.71 | 17.11 | 17.30 | 2,221,295 | +0.36(+2.14%) |
Apr 29, 2009 | 17.16 | 17.16 | 16.51 | 16.94 | 2,467,112 | +0.62(+3.80%) |
Apr 28, 2009 | 16.03 | 16.39 | 15.98 | 16.32 | 1,398,328 | -0.05(-0.34%) |
Apr 27, 2009 | 16.73 | 16.80 | 16.33 | 16.37 | 1,526,215 | -0.54(-3.18%) |
Apr 24, 2009 | 16.82 | 17.11 | 16.79 | 16.91 | 2,476,266 | +0.20(+1.22%) |
Apr 23, 2009 | 16.61 | 17.06 | 16.45 | 16.71 | 1,939,248 | +0.12(+0.73%) |
Apr 22, 2009 | 16.82 | 17.22 | 16.58 | 16.59 | 1,287,315 | -0.32(-1.88%) |
Apr 21, 2009 | 16.16 | 16.97 | 15.98 | 16.90 | 1,375,373 | +0.28(+1.68%) |
Apr 20, 2009 | 17.25 | 17.25 | 16.42 | 16.62 | 1,900,125 | -0.93(-5.29%) |
Apr 17, 2009 | 18.29 | 18.29 | 17.49 | 17.55 | 1,192,826 | -0.49(-2.74%) |
Apr 16, 2009 | 17.83 | 18.15 | 17.44 | 18.05 | 1,846,030 | +0.63(+3.63%) |
Apr 15, 2009 | 17.25 | 17.50 | 17.16 | 17.42 | 1,723,727 | +0.02(+0.13%) |
Apr 14, 2009 | 17.17 | 17.65 | 17.13 | 17.39 | 2,379,537 | +0.23(+1.34%) |
Apr 13, 2009 | 16.55 | 17.28 | 16.47 | 17.16 | 1,701,437 | +0.38(+2.26%) |
Apr 09, 2009 | 16.41 | 16.80 | 16.20 | 16.78 | 1,672,601 | +0.91(+5.71%) |
Apr 08, 2009 | 15.15 | 15.93 | 15.15 | 15.88 | 2,102,597 | +0.49(+3.17%) |
Apr 07, 2009 | 15.29 | 15.71 | 15.15 | 15.39 | 942,789 | -0.47(-2.94%) |
Apr 06, 2009 | 15.78 | 15.92 | 15.35 | 15.86 | 1,174,449 | -0.14(-0.89%) |
Apr 03, 2009 | 15.31 | 16.00 | 15.30 | 16.00 | 1,475,792 | +0.44(+2.82%) |
Apr 02, 2009 | 15.64 | 15.87 | 15.52 | 15.56 | 2,186,509 | +0.32(+2.13%) |