Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.74 | 20.72 | 19.74 | 20.53 | 857,781 | +0.75(+3.82%) |
Jun 29, 2009 | 19.99 | 19.99 | 19.41 | 19.77 | 565,422 | -0.18(-0.93%) |
Jun 26, 2009 | 19.41 | 20.05 | 19.33 | 19.96 | 912,967 | +0.43(+2.21%) |
Jun 25, 2009 | 18.90 | 19.53 | 18.76 | 19.52 | 859,145 | +0.28(+1.45%) |
Jun 24, 2009 | 19.00 | 19.44 | 18.81 | 19.25 | 1,036,670 | +0.34(+1.77%) |
Jun 23, 2009 | 19.02 | 19.21 | 18.71 | 18.91 | 1,203,904 | +0.05(+0.27%) |
Jun 22, 2009 | 19.27 | 19.54 | 18.81 | 18.86 | 1,082,171 | -0.77(-3.93%) |
Jun 19, 2009 | 19.82 | 19.82 | 19.37 | 19.63 | 1,128,517 | +0.15(+0.78%) |
Jun 18, 2009 | 19.37 | 19.65 | 19.25 | 19.48 | 879,441 | +0.07(+0.37%) |
Jun 17, 2009 | 19.60 | 20.08 | 19.38 | 19.41 | 771,017 | -0.10(-0.52%) |
Jun 16, 2009 | 19.94 | 20.01 | 19.17 | 19.51 | 820,707 | -0.15(-0.77%) |
Jun 15, 2009 | 20.03 | 20.03 | 19.51 | 19.66 | 1,131,194 | -0.74(-3.65%) |
Jun 12, 2009 | 19.64 | 20.49 | 19.50 | 20.40 | 737,482 | +0.59(+2.99%) |
Jun 11, 2009 | 20.29 | 20.56 | 19.71 | 19.81 | 944,070 | -0.40(-1.99%) |
Jun 10, 2009 | 20.80 | 20.80 | 19.58 | 20.21 | 1,191,461 | -0.40(-1.95%) |
Jun 09, 2009 | 20.85 | 21.14 | 20.23 | 20.61 | 449,110 | -0.11(-0.54%) |
Jun 08, 2009 | 20.44 | 21.00 | 20.41 | 20.73 | 634,358 | -0.06(-0.30%) |
Jun 05, 2009 | 21.35 | 21.41 | 20.63 | 20.79 | 693,460 | -0.35(-1.64%) |
Jun 04, 2009 | 20.71 | 21.22 | 20.61 | 21.14 | 898,435 | +0.39(+1.86%) |
Jun 03, 2009 | 20.77 | 20.98 | 20.41 | 20.75 | 894,699 | -0.11(-0.54%) |
Jun 02, 2009 | 20.80 | 21.15 | 20.53 | 20.86 | 783,640 | +0.06(+0.27%) |
Jun 01, 2009 | 20.59 | 21.54 | 20.22 | 20.81 | 1,104,023 | +0.51(+2.54%) |
May 29, 2009 | 19.74 | 20.29 | 19.49 | 20.29 | 1,159,894 | +0.70(+3.60%) |
May 28, 2009 | 19.94 | 19.95 | 18.83 | 19.59 | 1,520,463 | +0.02(+0.09%) |
May 27, 2009 | 20.08 | 20.15 | 19.46 | 19.57 | 1,733,474 | -0.62(-3.07%) |
May 26, 2009 | 19.37 | 20.34 | 19.37 | 20.19 | 1,639,232 | +0.76(+3.91%) |
May 22, 2009 | 20.02 | 20.37 | 19.34 | 19.43 | 937,263 | -0.47(-2.36%) |
May 21, 2009 | 19.48 | 20.30 | 19.30 | 19.90 | 1,086,451 | +0.02(+0.08%) |
May 20, 2009 | 20.69 | 21.10 | 19.73 | 19.88 | 1,340,953 | -0.51(-2.50%) |
May 19, 2009 | 20.75 | 20.82 | 20.09 | 20.39 | 1,405,781 | -0.42(-2.04%) |
May 18, 2009 | 19.68 | 20.95 | 19.40 | 20.82 | 1,986,682 | +1.46(+7.54%) |
May 15, 2009 | 20.20 | 20.44 | 19.18 | 19.36 | 2,019,444 | -1.67(-7.93%) |
May 14, 2009 | 20.07 | 21.40 | 19.83 | 21.02 | 1,702,617 | +1.11(+5.59%) |
May 13, 2009 | 20.90 | 21.08 | 19.75 | 19.91 | 1,552,529 | -1.50(-7.00%) |
May 12, 2009 | 21.03 | 22.01 | 20.59 | 21.41 | 2,032,736 | +0.37(+1.78%) |
May 11, 2009 | 21.35 | 21.70 | 20.98 | 21.03 | 1,779,443 | -0.88(-4.03%) |
May 08, 2009 | 20.95 | 22.00 | 20.77 | 21.92 | 2,165,382 | +1.48(+7.25%) |
May 07, 2009 | 22.28 | 22.28 | 20.16 | 20.44 | 1,531,645 | -1.51(-6.88%) |
May 06, 2009 | 21.65 | 21.96 | 20.57 | 21.95 | 1,542,855 | +0.65(+3.07%) |
May 05, 2009 | 21.74 | 22.01 | 20.97 | 21.29 | 1,381,314 | -0.83(-3.77%) |
May 04, 2009 | 20.61 | 22.20 | 20.32 | 22.12 | 1,564,097 | +1.92(+9.52%) |
May 01, 2009 | 20.65 | 20.71 | 20.04 | 20.20 | 1,415,802 | -0.48(-2.32%) |
Apr 30, 2009 | 22.00 | 22.05 | 20.38 | 20.68 | 2,111,235 | -1.19(-5.42%) |
Apr 29, 2009 | 21.33 | 22.04 | 21.11 | 21.87 | 1,625,512 | +0.77(+3.63%) |
Apr 28, 2009 | 19.75 | 21.43 | 19.70 | 21.10 | 1,419,436 | +0.99(+4.92%) |
Apr 27, 2009 | 20.88 | 21.17 | 19.57 | 20.11 | 1,583,098 | -1.44(-6.69%) |
Apr 24, 2009 | 20.63 | 22.09 | 20.25 | 21.55 | 1,866,840 | +0.98(+4.78%) |
Apr 23, 2009 | 20.10 | 20.74 | 19.32 | 20.57 | 1,369,167 | +0.56(+2.79%) |
Apr 22, 2009 | 20.07 | 21.17 | 19.77 | 20.01 | 2,125,969 | -0.58(-2.80%) |
Apr 21, 2009 | 17.17 | 20.60 | 16.77 | 20.59 | 3,493,661 | +2.29(+12.53%) |
Apr 20, 2009 | 19.44 | 19.78 | 18.25 | 18.29 | 2,053,406 | -1.81(-8.98%) |
Apr 17, 2009 | 19.84 | 20.64 | 19.09 | 20.10 | 1,487,769 | +0.22(+1.12%) |
Apr 16, 2009 | 18.99 | 20.67 | 18.04 | 19.88 | 2,152,702 | +1.08(+5.77%) |
Apr 15, 2009 | 17.33 | 18.85 | 17.15 | 18.79 | 1,776,591 | +1.37(+7.86%) |
Apr 14, 2009 | 18.31 | 18.70 | 17.41 | 17.42 | 2,090,424 | -1.46(-7.76%) |
Apr 13, 2009 | 18.83 | 19.35 | 18.07 | 18.89 | 1,315,744 | -0.20(-1.04%) |
Apr 09, 2009 | 17.84 | 19.14 | 17.75 | 19.09 | 2,259,140 | +1.86(+10.81%) |
Apr 08, 2009 | 16.87 | 17.38 | 16.70 | 17.22 | 1,189,285 | +0.48(+2.85%) |
Apr 07, 2009 | 17.71 | 17.88 | 16.69 | 16.75 | 1,806,589 | -1.39(-7.66%) |
Apr 06, 2009 | 18.23 | 18.40 | 17.37 | 18.14 | 1,676,016 | -0.41(-2.19%) |
Apr 03, 2009 | 17.12 | 18.57 | 16.74 | 18.54 | 2,193,278 | +1.35(+7.82%) |
Apr 02, 2009 | 16.78 | 17.43 | 16.57 | 17.20 | 2,261,058 | +0.59(+3.57%) |