Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.57 | 19.65 | 19.07 | 19.29 | 3,570,486 | -0.45(-2.30%) |
Jun 29, 2009 | 19.33 | 19.79 | 19.24 | 19.75 | 3,981,870 | +0.39(+2.03%) |
Jun 26, 2009 | 19.22 | 19.41 | 19.11 | 19.36 | 4,501,494 | +0.12(+0.63%) |
Jun 25, 2009 | 18.97 | 19.31 | 18.93 | 19.24 | 3,517,909 | +0.28(+1.46%) |
Jun 24, 2009 | 18.97 | 19.11 | 18.88 | 18.96 | 3,024,839 | +0.05(+0.27%) |
Jun 23, 2009 | 19.28 | 19.28 | 18.85 | 18.91 | 3,842,966 | -0.38(-1.98%) |
Jun 22, 2009 | 18.98 | 19.41 | 18.91 | 19.29 | 5,140,562 | +0.30(+1.60%) |
Jun 19, 2009 | 19.33 | 19.38 | 18.89 | 18.99 | 5,242,534 | -0.16(-0.85%) |
Jun 18, 2009 | 18.75 | 19.22 | 18.66 | 19.15 | 3,485,327 | +0.38(+2.05%) |
Jun 17, 2009 | 18.83 | 18.98 | 18.61 | 18.77 | 4,079,512 | -0.09(-0.48%) |
Jun 16, 2009 | 18.81 | 19.01 | 18.78 | 18.86 | 4,064,368 | +0.05(+0.27%) |
Jun 15, 2009 | 18.79 | 18.92 | 18.50 | 18.81 | 4,454,646 | -0.18(-0.96%) |
Jun 12, 2009 | 18.63 | 19.03 | 18.45 | 18.99 | 2,772,418 | +0.24(+1.26%) |
Jun 11, 2009 | 18.18 | 18.97 | 18.18 | 18.75 | 3,753,203 | +0.31(+1.68%) |
Jun 10, 2009 | 18.42 | 18.68 | 18.26 | 18.44 | 5,633,357 | +0.16(+0.87%) |
Jun 09, 2009 | 18.42 | 18.55 | 18.22 | 18.28 | 3,811,807 | -0.04(-0.21%) |
Jun 08, 2009 | 18.05 | 18.45 | 17.96 | 18.32 | 5,971,342 | +0.26(+1.46%) |
Jun 05, 2009 | 18.06 | 18.20 | 17.77 | 18.06 | 2,435,528 | +0.06(+0.32%) |
Jun 04, 2009 | 17.98 | 18.02 | 17.86 | 18.00 | 2,425,779 | +0.14(+0.80%) |
Jun 03, 2009 | 18.05 | 18.08 | 17.65 | 17.86 | 3,250,524 | -0.23(-1.28%) |
Jun 02, 2009 | 18.04 | 18.16 | 17.90 | 18.09 | 4,922,315 | +0.03(+0.15%) |
Jun 01, 2009 | 17.87 | 18.17 | 17.87 | 18.06 | 4,162,604 | +0.38(+2.12%) |
May 29, 2009 | 17.84 | 17.85 | 17.43 | 17.69 | 4,827,359 | -0.10(-0.59%) |
May 28, 2009 | 17.59 | 17.89 | 17.51 | 17.79 | 2,898,952 | +0.27(+1.52%) |
May 27, 2009 | 18.00 | 18.03 | 17.49 | 17.53 | 3,517,480 | -0.50(-2.79%) |
May 26, 2009 | 17.27 | 18.10 | 17.23 | 18.03 | 4,955,907 | +0.77(+4.49%) |
May 22, 2009 | 17.23 | 17.46 | 17.14 | 17.25 | 2,658,493 | +0.02(+0.13%) |
May 21, 2009 | 17.23 | 17.37 | 17.15 | 17.23 | 3,577,135 | -0.19(-1.09%) |
May 20, 2009 | 17.75 | 17.83 | 17.41 | 17.42 | 3,168,093 | -0.23(-1.32%) |
May 19, 2009 | 17.24 | 17.71 | 17.20 | 17.65 | 4,847,598 | +0.46(+2.66%) |
May 18, 2009 | 17.28 | 17.42 | 17.03 | 17.20 | 5,107,143 | +0.06(+0.36%) |
May 15, 2009 | 17.27 | 17.35 | 17.01 | 17.13 | 3,851,382 | -0.22(-1.27%) |
May 14, 2009 | 17.40 | 17.50 | 17.06 | 17.35 | 4,294,076 | -0.05(-0.27%) |
May 13, 2009 | 17.66 | 17.72 | 17.30 | 17.40 | 4,135,448 | -0.39(-2.20%) |
May 12, 2009 | 17.81 | 17.92 | 17.65 | 17.79 | 5,937,727 | -0.01(-0.07%) |
May 11, 2009 | 17.77 | 18.02 | 17.66 | 17.80 | 2,845,020 | -0.16(-0.91%) |
May 08, 2009 | 17.96 | 18.26 | 17.84 | 17.97 | 4,003,964 | +0.25(+1.42%) |
May 07, 2009 | 17.86 | 17.94 | 17.44 | 17.71 | 5,292,694 | -0.02(-0.11%) |
May 06, 2009 | 17.89 | 18.23 | 17.62 | 17.73 | 6,453,516 | -0.63(-3.42%) |
May 05, 2009 | 19.32 | 19.32 | 18.15 | 18.36 | 4,461,593 | -0.36(-1.94%) |
May 04, 2009 | 18.27 | 18.73 | 18.06 | 18.73 | 4,460,771 | +0.57(+3.11%) |
May 01, 2009 | 17.81 | 18.16 | 17.80 | 18.16 | 2,085,900 | +0.34(+1.91%) |
Apr 30, 2009 | 17.87 | 18.06 | 17.77 | 17.82 | 4,538,809 | +0.08(+0.44%) |
Apr 29, 2009 | 17.57 | 17.85 | 17.42 | 17.74 | 2,857,672 | +0.23(+1.33%) |
Apr 28, 2009 | 17.34 | 17.66 | 17.21 | 17.51 | 2,229,017 | +0.08(+0.47%) |
Apr 27, 2009 | 17.23 | 17.61 | 17.18 | 17.43 | 2,752,540 | -0.01(-0.04%) |
Apr 24, 2009 | 17.52 | 17.62 | 17.26 | 17.44 | 2,421,442 | +0.02(+0.13%) |
Apr 23, 2009 | 17.45 | 17.65 | 17.22 | 17.41 | 3,416,749 | -0.01(-0.07%) |
Apr 22, 2009 | 17.57 | 17.69 | 17.28 | 17.42 | 3,345,121 | -0.24(-1.34%) |
Apr 21, 2009 | 17.49 | 17.69 | 17.40 | 17.66 | 3,328,957 | +0.12(+0.66%) |
Apr 20, 2009 | 17.84 | 17.85 | 17.54 | 17.54 | 3,409,973 | -0.43(-2.37%) |
Apr 17, 2009 | 17.98 | 18.09 | 17.87 | 17.97 | 3,835,389 | +0.07(+0.41%) |
Apr 16, 2009 | 17.86 | 18.02 | 17.65 | 17.90 | 4,606,057 | +0.22(+1.27%) |
Apr 15, 2009 | 17.32 | 17.68 | 17.32 | 17.67 | 2,552,950 | +0.28(+1.63%) |
Apr 14, 2009 | 17.66 | 17.76 | 17.37 | 17.39 | 3,602,168 | -0.41(-2.33%) |
Apr 13, 2009 | 17.70 | 17.89 | 17.44 | 17.80 | 3,463,290 | -0.06(-0.33%) |
Apr 09, 2009 | 17.96 | 18.12 | 17.65 | 17.86 | 3,968,825 | +0.26(+1.45%) |
Apr 08, 2009 | 17.48 | 17.66 | 17.25 | 17.61 | 3,478,457 | +0.16(+0.93%) |
Apr 07, 2009 | 17.42 | 17.68 | 17.17 | 17.44 | 5,562,731 | -0.22(-1.25%) |
Apr 06, 2009 | 18.04 | 18.13 | 17.53 | 17.66 | 8,055,905 | -0.48(-2.63%) |
Apr 03, 2009 | 18.14 | 18.35 | 17.94 | 18.14 | 3,359,666 | +0.00(+0.00%) |
Apr 02, 2009 | 18.47 | 18.47 | 17.78 | 18.14 | 5,801,370 | +0.05(+0.28%) |