Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.82 | 22.11 | 21.59 | 21.89 | 1,960,856 | -0.10(-0.45%) |
Jun 29, 2009 | 22.55 | 22.56 | 21.19 | 21.98 | 1,660,677 | -0.29(-1.29%) |
Jun 26, 2009 | 22.21 | 22.96 | 21.89 | 22.27 | 4,432,982 | -0.04(-0.20%) |
Jun 25, 2009 | 22.24 | 22.37 | 21.97 | 22.32 | 1,293,947 | +0.82(+3.83%) |
Jun 24, 2009 | 20.97 | 21.68 | 20.72 | 21.49 | 1,568,324 | +0.65(+3.14%) |
Jun 23, 2009 | 20.47 | 21.04 | 19.95 | 20.84 | 1,156,282 | +0.47(+2.33%) |
Jun 22, 2009 | 21.21 | 21.24 | 20.35 | 20.36 | 1,047,315 | -0.98(-4.57%) |
Jun 19, 2009 | 21.49 | 21.49 | 20.99 | 21.34 | 996,492 | -0.15(-0.71%) |
Jun 18, 2009 | 20.83 | 21.57 | 20.68 | 21.49 | 946,042 | +0.54(+2.56%) |
Jun 17, 2009 | 20.42 | 21.19 | 20.35 | 20.95 | 1,455,268 | +0.56(+2.77%) |
Jun 16, 2009 | 21.30 | 21.55 | 19.90 | 20.39 | 3,047,003 | -0.85(-4.01%) |
Jun 15, 2009 | 21.22 | 21.43 | 20.76 | 21.24 | 1,931,930 | -0.18(-0.84%) |
Jun 12, 2009 | 21.04 | 21.62 | 21.04 | 21.42 | 1,757,954 | -0.03(-0.13%) |
Jun 11, 2009 | 20.83 | 21.49 | 20.57 | 21.45 | 1,248,109 | +0.64(+3.10%) |
Jun 10, 2009 | 20.92 | 20.92 | 20.34 | 20.80 | 1,594,876 | -0.02(-0.09%) |
Jun 09, 2009 | 20.02 | 21.04 | 20.02 | 20.82 | 2,066,734 | +0.64(+3.15%) |
Jun 08, 2009 | 20.22 | 20.34 | 19.94 | 20.18 | 702,441 | -0.36(-1.74%) |
Jun 05, 2009 | 21.23 | 21.29 | 20.26 | 20.54 | 1,913,880 | -0.74(-3.49%) |
Jun 04, 2009 | 20.42 | 21.99 | 20.26 | 21.29 | 2,966,044 | +0.94(+4.62%) |
Jun 03, 2009 | 20.73 | 20.50 | 20.08 | 20.35 | 1,333,103 | -0.39(-1.86%) |
Jun 02, 2009 | 20.14 | 20.80 | 20.00 | 20.73 | 1,615,564 | +0.61(+3.03%) |
Jun 01, 2009 | 19.23 | 20.15 | 19.12 | 20.12 | 2,146,755 | +1.07(+5.64%) |
May 29, 2009 | 18.72 | 19.15 | 18.36 | 19.05 | 1,314,733 | +0.53(+2.85%) |
May 28, 2009 | 18.72 | 18.93 | 18.34 | 18.52 | 1,168,057 | +0.15(+0.83%) |
May 27, 2009 | 19.40 | 19.59 | 18.19 | 18.37 | 2,556,806 | -1.18(-6.05%) |
May 26, 2009 | 18.54 | 19.56 | 18.36 | 19.55 | 2,132,779 | +1.01(+5.46%) |
May 22, 2009 | 18.73 | 18.91 | 18.04 | 18.54 | 1,788,039 | -0.30(-1.62%) |
May 21, 2009 | 19.03 | 19.34 | 18.69 | 18.84 | 2,116,086 | -0.23(-1.22%) |
May 20, 2009 | 19.34 | 19.66 | 18.87 | 19.07 | 3,890,291 | -0.24(-1.25%) |
May 19, 2009 | 19.16 | 19.32 | 18.09 | 19.32 | 15,995,358 | -1.71(-8.13%) |
May 18, 2009 | 21.08 | 21.33 | 20.61 | 21.03 | 989,657 | +0.34(+1.65%) |
May 15, 2009 | 20.17 | 20.90 | 20.17 | 20.69 | 888,776 | +0.39(+1.94%) |
May 14, 2009 | 19.69 | 20.38 | 19.35 | 20.29 | 630,220 | +0.64(+3.23%) |
May 13, 2009 | 20.39 | 20.82 | 19.35 | 19.66 | 900,567 | -1.18(-5.67%) |
May 12, 2009 | 21.36 | 21.36 | 20.54 | 20.84 | 707,311 | -0.29(-1.36%) |
May 11, 2009 | 20.95 | 21.56 | 20.69 | 21.12 | 736,198 | -0.04(-0.21%) |
May 08, 2009 | 20.21 | 21.17 | 19.94 | 21.17 | 746,074 | +1.25(+6.30%) |
May 07, 2009 | 20.65 | 20.69 | 19.75 | 19.92 | 727,074 | -0.45(-2.20%) |
May 06, 2009 | 20.23 | 20.64 | 20.01 | 20.36 | 897,185 | +0.19(+0.93%) |
May 05, 2009 | 19.76 | 20.27 | 19.60 | 20.18 | 618,827 | +0.21(+1.03%) |
May 04, 2009 | 19.16 | 20.02 | 19.15 | 19.97 | 791,554 | +0.45(+2.29%) |
May 01, 2009 | 19.20 | 19.61 | 18.87 | 19.52 | 716,922 | +0.73(+3.86%) |
Apr 30, 2009 | 18.67 | 19.15 | 18.29 | 18.80 | 889,380 | +0.43(+2.34%) |
Apr 29, 2009 | 17.77 | 18.46 | 17.52 | 18.37 | 698,808 | +0.84(+4.80%) |
Apr 28, 2009 | 17.74 | 17.91 | 17.50 | 17.52 | 1,043,227 | -0.51(-2.83%) |
Apr 27, 2009 | 18.12 | 18.31 | 17.92 | 18.04 | 804,238 | -0.23(-1.27%) |
Apr 24, 2009 | 18.10 | 18.61 | 17.91 | 18.27 | 929,585 | -0.02(-0.10%) |
Apr 23, 2009 | 18.63 | 18.63 | 17.37 | 18.29 | 1,162,391 | -0.89(-4.62%) |
Apr 22, 2009 | 18.99 | 19.68 | 18.66 | 19.17 | 865,854 | +0.00(+0.00%) |
Apr 21, 2009 | 17.34 | 19.22 | 17.34 | 19.17 | 1,028,763 | +1.57(+8.90%) |
Apr 20, 2009 | 18.84 | 18.84 | 17.57 | 17.61 | 824,588 | -1.29(-6.82%) |
Apr 17, 2009 | 18.75 | 19.15 | 18.72 | 18.89 | 875,823 | +0.11(+0.57%) |
Apr 16, 2009 | 18.41 | 18.79 | 18.22 | 18.79 | 780,506 | +0.42(+2.29%) |
Apr 15, 2009 | 18.09 | 18.38 | 17.47 | 18.37 | 694,522 | +0.21(+1.18%) |
Apr 14, 2009 | 18.51 | 18.85 | 18.09 | 18.15 | 1,213,905 | -0.39(-2.12%) |
Apr 13, 2009 | 18.57 | 18.65 | 18.24 | 18.55 | 862,829 | -0.20(-1.05%) |
Apr 09, 2009 | 18.09 | 18.79 | 17.92 | 18.74 | 1,670,155 | +0.88(+4.91%) |
Apr 08, 2009 | 17.98 | 18.02 | 17.52 | 17.86 | 724,348 | +0.08(+0.45%) |
Apr 07, 2009 | 18.04 | 18.58 | 17.42 | 17.78 | 1,231,932 | -0.36(-1.97%) |
Apr 06, 2009 | 17.77 | 18.22 | 17.69 | 18.14 | 970,372 | +0.27(+1.50%) |
Apr 03, 2009 | 17.76 | 17.91 | 17.01 | 17.87 | 1,069,873 | +0.71(+4.12%) |
Apr 02, 2009 | 15.40 | 18.10 | 15.40 | 17.17 | 1,426,101 | +1.94(+12.76%) |