Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.68 | 19.79 | 19.04 | 19.20 | 2,406,278 | -0.26(-1.35%) |
Jun 29, 2009 | 19.61 | 19.74 | 19.35 | 19.47 | 2,176,285 | +0.31(+1.59%) |
Jun 26, 2009 | 19.23 | 19.28 | 19.03 | 19.16 | 1,698,707 | -0.12(-0.63%) |
Jun 25, 2009 | 18.74 | 19.29 | 18.71 | 19.28 | 2,885,642 | +0.41(+2.18%) |
Jun 24, 2009 | 19.20 | 19.41 | 18.69 | 18.87 | 3,453,833 | +0.55(+2.98%) |
Jun 23, 2009 | 18.25 | 18.57 | 18.03 | 18.32 | 2,864,161 | +0.72(+4.07%) |
Jun 22, 2009 | 18.49 | 18.53 | 17.56 | 17.61 | 3,552,248 | -1.82(-9.36%) |
Jun 19, 2009 | 19.79 | 19.79 | 19.25 | 19.42 | 2,939,615 | +0.07(+0.37%) |
Jun 18, 2009 | 19.33 | 19.77 | 19.09 | 19.35 | 2,216,955 | +0.11(+0.55%) |
Jun 17, 2009 | 19.72 | 19.76 | 19.10 | 19.25 | 5,337,346 | -1.05(-5.18%) |
Jun 16, 2009 | 21.02 | 21.04 | 20.28 | 20.30 | 2,406,610 | -0.35(-1.69%) |
Jun 15, 2009 | 20.98 | 21.01 | 20.42 | 20.65 | 2,038,737 | -1.26(-5.77%) |
Jun 12, 2009 | 21.93 | 21.98 | 21.62 | 21.91 | 2,300,113 | -0.38(-1.72%) |
Jun 11, 2009 | 22.13 | 22.67 | 22.12 | 22.29 | 3,956,209 | +0.23(+1.03%) |
Jun 10, 2009 | 22.13 | 22.19 | 21.66 | 22.07 | 4,881,373 | +0.26(+1.17%) |
Jun 09, 2009 | 21.69 | 21.96 | 21.31 | 21.81 | 3,181,179 | +0.36(+1.69%) |
Jun 08, 2009 | 21.40 | 21.73 | 21.23 | 21.45 | 3,673,564 | -0.50(-2.30%) |
Jun 05, 2009 | 22.26 | 22.46 | 21.57 | 21.95 | 3,499,051 | -0.44(-1.97%) |
Jun 04, 2009 | 21.96 | 22.47 | 21.56 | 22.39 | 2,709,718 | +0.84(+3.89%) |
Jun 03, 2009 | 22.25 | 22.32 | 21.22 | 21.56 | 3,829,465 | -1.37(-5.98%) |
Jun 02, 2009 | 22.68 | 23.16 | 22.60 | 22.93 | 3,305,233 | +0.20(+0.88%) |
Jun 01, 2009 | 22.37 | 22.95 | 22.32 | 22.73 | 3,162,751 | +1.02(+4.68%) |
May 29, 2009 | 21.93 | 22.02 | 21.56 | 21.71 | 3,876,771 | +0.20(+0.92%) |
May 28, 2009 | 21.30 | 21.74 | 20.88 | 21.51 | 3,042,985 | +0.71(+3.41%) |
May 27, 2009 | 20.97 | 21.27 | 20.69 | 20.80 | 4,021,211 | -0.15(-0.71%) |
May 26, 2009 | 19.89 | 20.99 | 19.89 | 20.95 | 2,726,445 | +0.56(+2.75%) |
May 22, 2009 | 20.49 | 20.97 | 20.13 | 20.39 | 5,425,841 | -0.10(-0.49%) |
May 21, 2009 | 20.70 | 20.73 | 20.15 | 20.49 | 4,332,634 | +0.00(+0.00%) |
May 20, 2009 | 20.64 | 21.07 | 20.38 | 20.49 | 3,596,663 | +0.38(+1.91%) |
May 19, 2009 | 19.92 | 20.41 | 19.82 | 20.11 | 3,243,407 | +0.17(+0.85%) |
May 18, 2009 | 19.35 | 19.99 | 19.21 | 19.94 | 2,698,831 | +1.24(+6.61%) |
May 15, 2009 | 19.08 | 19.35 | 18.52 | 18.70 | 2,781,185 | -0.25(-1.31%) |
May 14, 2009 | 18.59 | 19.12 | 18.44 | 18.95 | 3,585,600 | -0.13(-0.67%) |
May 13, 2009 | 19.45 | 19.69 | 18.93 | 19.08 | 4,157,048 | -1.11(-5.49%) |
May 12, 2009 | 20.25 | 20.35 | 19.62 | 20.18 | 2,230,142 | +0.31(+1.57%) |
May 11, 2009 | 19.73 | 19.94 | 19.53 | 19.87 | 2,423,554 | -0.69(-3.35%) |
May 08, 2009 | 20.55 | 20.74 | 19.85 | 20.56 | 3,978,808 | +0.66(+3.32%) |
May 07, 2009 | 21.25 | 21.55 | 19.50 | 19.90 | 7,525,101 | -0.04(-0.18%) |
May 06, 2009 | 19.66 | 20.04 | 19.34 | 19.94 | 2,732,027 | +0.78(+4.08%) |
May 05, 2009 | 19.23 | 19.35 | 18.66 | 19.15 | 2,946,068 | -0.28(-1.46%) |
May 04, 2009 | 18.66 | 19.48 | 18.66 | 19.44 | 3,430,481 | +1.19(+6.50%) |
May 01, 2009 | 17.93 | 18.55 | 17.62 | 18.25 | 2,160,243 | +0.48(+2.72%) |
Apr 30, 2009 | 18.20 | 18.23 | 17.46 | 17.77 | 3,899,323 | -0.20(-1.11%) |
Apr 29, 2009 | 17.74 | 18.16 | 17.71 | 17.97 | 2,917,304 | +0.45(+2.55%) |
Apr 28, 2009 | 17.39 | 17.74 | 17.27 | 17.52 | 2,967,823 | -0.20(-1.12%) |
Apr 27, 2009 | 17.78 | 18.21 | 17.42 | 17.72 | 4,208,579 | -0.09(-0.52%) |
Apr 24, 2009 | 17.89 | 18.08 | 17.68 | 17.81 | 3,493,499 | +0.87(+5.16%) |
Apr 23, 2009 | 17.19 | 17.27 | 16.65 | 16.94 | 3,136,734 | +0.02(+0.13%) |
Apr 22, 2009 | 16.64 | 17.31 | 16.56 | 16.92 | 2,979,197 | +0.32(+1.93%) |
Apr 21, 2009 | 15.58 | 16.64 | 15.56 | 16.60 | 2,368,136 | +0.58(+3.64%) |
Apr 20, 2009 | 16.41 | 16.41 | 16.02 | 16.02 | 2,725,363 | -1.36(-7.81%) |
Apr 17, 2009 | 16.92 | 17.46 | 16.84 | 17.37 | 3,114,872 | -0.01(-0.08%) |
Apr 16, 2009 | 17.07 | 17.65 | 16.79 | 17.39 | 3,967,514 | +0.84(+5.06%) |
Apr 15, 2009 | 16.29 | 16.60 | 16.22 | 16.55 | 2,177,075 | +0.33(+2.01%) |
Apr 14, 2009 | 16.05 | 16.48 | 16.02 | 16.22 | 3,200,419 | -0.49(-2.93%) |
Apr 13, 2009 | 16.14 | 16.92 | 15.79 | 16.71 | 2,915,451 | +0.51(+3.16%) |
Apr 09, 2009 | 15.67 | 16.20 | 15.63 | 16.20 | 2,980,695 | +0.85(+5.55%) |
Apr 08, 2009 | 15.37 | 15.53 | 14.96 | 15.35 | 1,890,555 | +0.20(+1.31%) |
Apr 07, 2009 | 15.23 | 15.37 | 14.94 | 15.15 | 2,274,627 | -0.74(-4.65%) |
Apr 06, 2009 | 15.60 | 16.00 | 15.49 | 15.89 | 3,236,098 | -0.01(-0.09%) |
Apr 03, 2009 | 15.72 | 15.99 | 15.35 | 15.90 | 4,176,116 | +0.21(+1.31%) |
Apr 02, 2009 | 15.10 | 15.84 | 15.08 | 15.70 | 3,815,247 | +1.14(+7.81%) |