Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.88 | 20.00 | 18.96 | 19.00 | 142,048 | -0.83(-4.19%) |
Jun 29, 2009 | 20.15 | 20.15 | 19.24 | 19.83 | 311,174 | -0.01(-0.05%) |
Jun 26, 2009 | 18.43 | 20.10 | 18.19 | 19.84 | 542,739 | +1.34(+7.24%) |
Jun 25, 2009 | 19.10 | 19.11 | 18.10 | 18.50 | 203,584 | -0.49(-2.58%) |
Jun 24, 2009 | 18.22 | 19.06 | 18.21 | 18.99 | 193,656 | +0.77(+4.23%) |
Jun 23, 2009 | 18.17 | 18.30 | 17.56 | 18.22 | 157,160 | +0.13(+0.72%) |
Jun 22, 2009 | 19.53 | 19.53 | 18.00 | 18.09 | 240,715 | -1.50(-7.66%) |
Jun 19, 2009 | 19.39 | 19.59 | 19.06 | 19.59 | 338,586 | +0.56(+2.94%) |
Jun 18, 2009 | 18.27 | 19.12 | 18.00 | 19.03 | 302,377 | +0.76(+4.16%) |
Jun 17, 2009 | 16.76 | 18.42 | 16.76 | 18.27 | 210,568 | +0.53(+2.99%) |
Jun 16, 2009 | 18.72 | 19.29 | 17.71 | 17.74 | 274,039 | -0.98(-5.24%) |
Jun 15, 2009 | 18.98 | 18.98 | 17.30 | 18.72 | 237,692 | +0.93(+5.23%) |
Jun 12, 2009 | 18.65 | 18.65 | 16.80 | 17.79 | 888,894 | -1.11(-5.87%) |
Jun 11, 2009 | 20.03 | 20.05 | 18.86 | 18.90 | 282,131 | -1.05(-5.26%) |
Jun 10, 2009 | 20.35 | 20.35 | 19.42 | 19.95 | 179,293 | -0.40(-1.97%) |
Jun 09, 2009 | 21.49 | 21.49 | 20.00 | 20.35 | 149,764 | -0.04(-0.20%) |
Jun 08, 2009 | 19.98 | 20.60 | 19.86 | 20.39 | 274,644 | -0.09(-0.44%) |
Jun 05, 2009 | 20.21 | 20.85 | 19.08 | 20.48 | 441,752 | -0.58(-2.75%) |
Jun 04, 2009 | 21.16 | 21.20 | 20.72 | 21.06 | 280,037 | +0.26(+1.25%) |
Jun 03, 2009 | 21.46 | 21.50 | 20.45 | 20.80 | 320,903 | -0.82(-3.78%) |
Jun 02, 2009 | 22.13 | 22.13 | 21.16 | 21.62 | 506,683 | -0.38(-1.74%) |
Jun 01, 2009 | 21.50 | 22.84 | 21.47 | 22.00 | 407,696 | +0.92(+4.36%) |
May 29, 2009 | 19.51 | 21.08 | 19.51 | 21.08 | 678,308 | +1.38(+7.01%) |
May 28, 2009 | 20.50 | 20.79 | 19.43 | 19.70 | 353,152 | -0.60(-2.96%) |
May 27, 2009 | 21.12 | 21.12 | 20.21 | 20.30 | 250,807 | +0.40(+2.01%) |
May 26, 2009 | 19.07 | 20.10 | 19.00 | 19.90 | 292,981 | +0.70(+3.65%) |
May 22, 2009 | 19.10 | 19.40 | 18.94 | 19.20 | 202,017 | -0.22(-1.13%) |
May 21, 2009 | 19.46 | 19.61 | 18.64 | 19.42 | 244,282 | -0.05(-0.26%) |
May 20, 2009 | 19.50 | 21.16 | 19.14 | 19.47 | 593,944 | +0.25(+1.30%) |
May 19, 2009 | 18.11 | 19.46 | 18.01 | 19.22 | 577,263 | +1.09(+6.01%) |
May 18, 2009 | 16.21 | 18.20 | 15.87 | 18.13 | 257,651 | +1.04(+6.09%) |
May 15, 2009 | 17.88 | 17.88 | 16.86 | 17.09 | 341,556 | -0.65(-3.66%) |