Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.98 | 22.08 | 20.84 | 21.55 | 821,348 | +0.67(+3.21%) |
Jun 29, 2009 | 21.71 | 21.71 | 20.37 | 20.88 | 393,860 | -1.09(-4.96%) |
Jun 26, 2009 | 20.85 | 22.18 | 20.09 | 21.97 | 2,302,240 | +1.02(+4.87%) |
Jun 25, 2009 | 20.09 | 20.99 | 19.95 | 20.95 | 453,233 | +1.58(+8.16%) |
Jun 24, 2009 | 18.73 | 19.52 | 18.72 | 19.37 | 314,852 | +0.81(+4.36%) |
Jun 23, 2009 | 19.74 | 20.06 | 17.40 | 18.56 | 636,294 | -1.38(-6.92%) |
Jun 22, 2009 | 21.00 | 21.07 | 19.93 | 19.94 | 450,063 | -1.06(-5.05%) |
Jun 19, 2009 | 21.00 | 21.42 | 20.58 | 21.00 | 497,169 | +0.23(+1.11%) |
Jun 18, 2009 | 20.03 | 20.96 | 20.03 | 20.77 | 298,342 | +0.57(+2.82%) |
Jun 17, 2009 | 20.06 | 20.94 | 19.78 | 20.20 | 432,651 | +0.04(+0.20%) |
Jun 16, 2009 | 19.00 | 20.35 | 18.99 | 20.16 | 309,549 | +1.16(+6.11%) |
Jun 15, 2009 | 19.36 | 19.36 | 18.72 | 19.00 | 212,817 | -0.02(-0.11%) |
Jun 12, 2009 | 18.80 | 19.05 | 17.93 | 19.02 | 317,442 | +0.14(+0.74%) |
Jun 11, 2009 | 18.25 | 19.07 | 18.02 | 18.88 | 155,814 | +0.72(+3.96%) |
Jun 10, 2009 | 17.92 | 18.18 | 17.76 | 18.16 | 168,515 | +0.29(+1.62%) |
Jun 09, 2009 | 17.56 | 18.00 | 17.02 | 17.87 | 120,684 | +0.41(+2.35%) |
Jun 08, 2009 | 17.61 | 17.75 | 17.42 | 17.46 | 98,328 | -0.48(-2.68%) |
Jun 05, 2009 | 17.67 | 18.24 | 17.64 | 17.94 | 108,426 | +0.36(+2.05%) |
Jun 04, 2009 | 17.91 | 18.05 | 17.50 | 17.58 | 242,205 | -0.34(-1.90%) |
Jun 03, 2009 | 16.91 | 18.09 | 16.91 | 17.92 | 194,815 | +1.15(+6.86%) |
Jun 02, 2009 | 17.04 | 17.35 | 16.52 | 16.77 | 177,099 | -0.20(-1.18%) |
Jun 01, 2009 | 17.98 | 18.04 | 16.52 | 16.97 | 400,520 | -0.53(-3.03%) |
May 29, 2009 | 17.83 | 18.25 | 17.50 | 17.50 | 306,504 | -0.30(-1.69%) |
May 28, 2009 | 17.67 | 17.85 | 17.00 | 17.80 | 358,331 | +0.03(+0.17%) |
May 27, 2009 | 18.07 | 18.50 | 17.62 | 17.77 | 261,844 | -0.13(-0.73%) |
May 26, 2009 | 17.76 | 18.08 | 17.40 | 17.90 | 183,834 | +0.00(+0.00%) |
May 22, 2009 | 17.39 | 17.97 | 17.05 | 17.90 | 121,980 | +0.54(+3.11%) |
May 21, 2009 | 16.69 | 17.50 | 16.60 | 17.36 | 140,190 | +0.63(+3.77%) |
May 20, 2009 | 16.52 | 16.83 | 16.19 | 16.73 | 141,316 | +0.23(+1.39%) |
May 19, 2009 | 16.50 | 16.73 | 16.03 | 16.50 | 161,522 | -0.15(-0.90%) |
May 18, 2009 | 16.01 | 16.69 | 15.92 | 16.65 | 202,005 | +0.60(+3.74%) |
May 15, 2009 | 15.69 | 16.28 | 15.59 | 16.05 | 150,661 | +0.46(+2.95%) |
May 14, 2009 | 15.45 | 15.85 | 15.07 | 15.59 | 215,471 | +0.51(+3.38%) |
May 13, 2009 | 15.91 | 15.91 | 15.00 | 15.08 | 197,805 | -0.79(-4.98%) |
May 12, 2009 | 16.48 | 16.66 | 15.70 | 15.87 | 349,453 | -0.57(-3.47%) |
May 11, 2009 | 16.72 | 16.72 | 15.60 | 16.44 | 359,231 | -0.56(-3.29%) |
May 08, 2009 | 17.98 | 18.95 | 16.66 | 17.00 | 556,064 | -1.05(-5.82%) |
May 07, 2009 | 18.50 | 18.63 | 17.66 | 18.05 | 401,868 | -0.56(-3.01%) |
May 06, 2009 | 17.95 | 18.66 | 17.56 | 18.61 | 252,323 | +0.65(+3.62%) |
May 05, 2009 | 16.76 | 18.00 | 16.33 | 17.96 | 222,350 | +1.27(+7.61%) |
May 04, 2009 | 17.42 | 17.42 | 16.22 | 16.69 | 154,887 | -0.28(-1.65%) |
May 01, 2009 | 17.14 | 17.95 | 16.41 | 16.97 | 623,793 | -0.61(-3.47%) |
Apr 30, 2009 | 18.02 | 18.02 | 17.36 | 17.58 | 259,873 | -0.33(-1.84%) |
Apr 29, 2009 | 17.75 | 18.22 | 17.75 | 17.91 | 128,415 | +0.25(+1.42%) |
Apr 28, 2009 | 18.00 | 18.10 | 17.51 | 17.66 | 210,563 | -0.16(-0.90%) |
Apr 27, 2009 | 17.40 | 18.49 | 17.40 | 17.82 | 186,843 | +0.22(+1.25%) |
Apr 24, 2009 | 17.50 | 17.99 | 17.22 | 17.60 | 100,782 | +0.45(+2.62%) |
Apr 23, 2009 | 17.65 | 17.74 | 17.00 | 17.15 | 193,888 | -0.38(-2.17%) |
Apr 22, 2009 | 17.24 | 18.00 | 17.24 | 17.53 | 336,535 | -0.46(-2.56%) |
Apr 21, 2009 | 16.93 | 17.99 | 16.63 | 17.99 | 142,052 | +0.92(+5.39%) |
Apr 20, 2009 | 17.59 | 17.67 | 16.77 | 17.07 | 160,895 | -0.55(-3.12%) |
Apr 17, 2009 | 16.10 | 18.00 | 15.82 | 17.62 | 220,548 | +1.76(+11.10%) |
Apr 16, 2009 | 15.40 | 16.05 | 15.05 | 15.86 | 157,868 | +0.57(+3.73%) |
Apr 15, 2009 | 15.30 | 15.50 | 14.99 | 15.29 | 316,165 | -0.06(-0.39%) |
Apr 14, 2009 | 15.32 | 15.66 | 15.02 | 15.35 | 69,184 | -0.20(-1.29%) |
Apr 13, 2009 | 15.43 | 15.77 | 14.99 | 15.55 | 102,073 | -0.08(-0.51%) |
Apr 09, 2009 | 15.61 | 16.07 | 15.32 | 15.63 | 97,171 | +0.27(+1.76%) |
Apr 08, 2009 | 16.08 | 16.09 | 15.05 | 15.36 | 184,286 | -0.26(-1.66%) |
Apr 07, 2009 | 15.88 | 16.42 | 15.55 | 15.62 | 160,994 | -0.38(-2.38%) |
Apr 06, 2009 | 15.50 | 16.11 | 15.17 | 16.00 | 202,979 | +0.48(+3.09%) |
Apr 03, 2009 | 15.88 | 15.88 | 15.25 | 15.52 | 155,527 | -0.34(-2.14%) |
Apr 02, 2009 | 13.93 | 16.57 | 13.66 | 15.86 | 745,260 | +2.20(+16.11%) |