Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.34 | 17.34 | 16.97 | 17.11 | 4,866,454 | -0.18(-1.02%) |
Jun 29, 2009 | 17.67 | 17.71 | 17.19 | 17.29 | 5,008,848 | -0.40(-2.25%) |
Jun 26, 2009 | 17.57 | 17.76 | 17.39 | 17.69 | 3,626,152 | +0.07(+0.42%) |
Jun 25, 2009 | 17.63 | 17.81 | 17.22 | 17.61 | 6,134,435 | +0.18(+1.06%) |
Jun 24, 2009 | 17.13 | 17.71 | 17.08 | 17.43 | 6,039,726 | +0.30(+1.73%) |
Jun 23, 2009 | 17.21 | 17.35 | 16.91 | 17.13 | 5,059,769 | -0.07(-0.43%) |
Jun 22, 2009 | 17.41 | 17.47 | 16.97 | 17.21 | 8,777,791 | +0.03(+0.16%) |
Jun 19, 2009 | 17.34 | 17.51 | 17.00 | 17.18 | 8,809,251 | +0.06(+0.38%) |
Jun 18, 2009 | 16.82 | 17.32 | 16.21 | 17.11 | 12,452,623 | +0.13(+0.76%) |
Jun 17, 2009 | 16.89 | 17.15 | 16.71 | 16.98 | 6,318,232 | +0.28(+1.66%) |
Jun 16, 2009 | 17.05 | 17.15 | 16.69 | 16.71 | 6,275,861 | -0.23(-1.36%) |
Jun 15, 2009 | 17.55 | 17.60 | 16.68 | 16.94 | 7,714,576 | -0.84(-4.73%) |
Jun 12, 2009 | 17.78 | 17.93 | 17.48 | 17.78 | 4,348,431 | +0.00(+0.00%) |
Jun 11, 2009 | 18.21 | 18.27 | 17.65 | 17.78 | 5,905,702 | -0.19(-1.08%) |
Jun 10, 2009 | 17.76 | 18.46 | 17.65 | 17.97 | 12,851,331 | +0.48(+2.75%) |
Jun 09, 2009 | 18.73 | 18.88 | 17.30 | 17.49 | 17,118,786 | -0.90(-4.87%) |
Jun 08, 2009 | 19.31 | 20.71 | 17.98 | 18.39 | 22,722,188 | -3.04(-14.19%) |
Jun 05, 2009 | 21.56 | 21.81 | 21.34 | 21.43 | 2,432,739 | -0.01(-0.04%) |
Jun 04, 2009 | 21.00 | 21.49 | 20.91 | 21.44 | 2,164,022 | +0.38(+1.80%) |
Jun 03, 2009 | 21.52 | 21.72 | 20.63 | 21.06 | 4,465,677 | -0.69(-3.19%) |
Jun 02, 2009 | 22.18 | 22.32 | 21.46 | 21.75 | 5,704,739 | -0.38(-1.71%) |
Jun 01, 2009 | 21.73 | 22.67 | 21.60 | 22.13 | 5,134,679 | +0.50(+2.31%) |
May 29, 2009 | 21.01 | 21.63 | 21.01 | 21.63 | 2,898,590 | +0.20(+0.95%) |
May 28, 2009 | 21.68 | 21.73 | 21.07 | 21.43 | 3,070,872 | +0.01(+0.04%) |
May 27, 2009 | 21.34 | 21.83 | 21.13 | 21.42 | 4,091,502 | +0.03(+0.13%) |
May 26, 2009 | 20.77 | 21.44 | 20.38 | 21.39 | 6,540,891 | +0.40(+1.89%) |
May 22, 2009 | 21.19 | 21.35 | 20.70 | 20.99 | 2,672,397 | -0.13(-0.61%) |
May 21, 2009 | 21.45 | 21.53 | 21.03 | 21.12 | 3,116,550 | -0.40(-1.85%) |
May 20, 2009 | 21.48 | 22.18 | 21.40 | 21.52 | 3,545,847 | +0.05(+0.22%) |
May 19, 2009 | 21.37 | 21.67 | 21.16 | 21.48 | 4,050,182 | -0.23(-1.06%) |
May 18, 2009 | 21.35 | 21.71 | 21.16 | 21.71 | 2,990,551 | +0.47(+2.22%) |
May 15, 2009 | 21.35 | 21.53 | 21.11 | 21.23 | 3,032,668 | -0.46(-2.13%) |
May 14, 2009 | 21.37 | 21.82 | 21.29 | 21.70 | 2,855,926 | +0.37(+1.73%) |
May 13, 2009 | 21.68 | 21.86 | 21.21 | 21.33 | 2,908,336 | -0.85(-3.83%) |
May 12, 2009 | 22.61 | 22.63 | 21.77 | 22.18 | 3,783,001 | -0.18(-0.79%) |
May 11, 2009 | 22.10 | 22.99 | 21.84 | 22.35 | 4,872,798 | -0.06(-0.29%) |
May 08, 2009 | 21.40 | 22.69 | 20.56 | 22.42 | 14,957,673 | +3.17(+16.47%) |
May 07, 2009 | 20.14 | 20.29 | 19.16 | 19.25 | 5,527,298 | -0.76(-3.79%) |
May 06, 2009 | 20.45 | 20.74 | 19.55 | 20.01 | 3,198,280 | -0.13(-0.64%) |
May 05, 2009 | 20.00 | 20.63 | 19.91 | 20.14 | 5,640,816 | -0.04(-0.20%) |
May 04, 2009 | 19.41 | 20.23 | 19.41 | 20.18 | 5,965,182 | +0.50(+2.55%) |
May 01, 2009 | 19.22 | 19.84 | 18.90 | 19.67 | 4,533,125 | +0.66(+3.45%) |
Apr 30, 2009 | 18.45 | 19.32 | 18.40 | 19.02 | 5,220,299 | +0.62(+3.37%) |
Apr 29, 2009 | 17.77 | 18.48 | 17.66 | 18.40 | 4,418,967 | +0.79(+4.51%) |
Apr 28, 2009 | 17.54 | 17.86 | 17.47 | 17.60 | 2,495,242 | -0.17(-0.94%) |
Apr 27, 2009 | 18.05 | 18.20 | 17.62 | 17.77 | 2,219,678 | -0.12(-0.67%) |
Apr 24, 2009 | 17.89 | 18.03 | 17.44 | 17.89 | 2,254,479 | +0.23(+1.31%) |
Apr 23, 2009 | 17.78 | 17.84 | 17.25 | 17.66 | 3,053,896 | +0.18(+1.06%) |
Apr 22, 2009 | 17.30 | 18.08 | 17.30 | 17.47 | 4,134,316 | -0.31(-1.77%) |
Apr 21, 2009 | 17.82 | 18.01 | 17.43 | 17.79 | 3,086,505 | +0.06(+0.36%) |
Apr 20, 2009 | 18.11 | 18.56 | 17.68 | 17.72 | 3,936,728 | -0.60(-3.28%) |
Apr 17, 2009 | 18.63 | 18.63 | 18.16 | 18.32 | 6,188,791 | -0.30(-1.64%) |
Apr 16, 2009 | 18.89 | 18.94 | 18.36 | 18.63 | 4,111,603 | -0.02(-0.10%) |
Apr 15, 2009 | 18.71 | 18.78 | 18.30 | 18.65 | 2,901,952 | -0.23(-1.22%) |
Apr 14, 2009 | 19.00 | 19.24 | 18.73 | 18.88 | 2,763,204 | -0.12(-0.63%) |
Apr 13, 2009 | 19.12 | 19.22 | 18.78 | 19.00 | 2,534,487 | -0.27(-1.39%) |
Apr 09, 2009 | 19.14 | 19.41 | 19.04 | 19.27 | 3,095,185 | +0.48(+2.56%) |
Apr 08, 2009 | 18.72 | 18.90 | 18.40 | 18.79 | 3,023,779 | +0.28(+1.50%) |
Apr 07, 2009 | 18.69 | 18.94 | 18.33 | 18.51 | 5,258,588 | -0.51(-2.67%) |
Apr 06, 2009 | 18.60 | 19.06 | 18.30 | 19.02 | 6,833,579 | +0.39(+2.08%) |
Apr 03, 2009 | 18.55 | 18.73 | 18.27 | 18.63 | 3,579,743 | +0.08(+0.45%) |
Apr 02, 2009 | 17.94 | 19.27 | 17.94 | 18.55 | 6,401,366 | +0.94(+5.35%) |