Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.33 | 18.42 | 17.92 | 18.10 | 1,444,453 | -0.26(-1.39%) |
Jun 29, 2009 | 18.23 | 18.50 | 17.96 | 18.36 | 897,219 | +0.27(+1.50%) |
Jun 26, 2009 | 18.23 | 18.36 | 18.07 | 18.09 | 1,378,122 | -0.18(-0.99%) |
Jun 25, 2009 | 17.74 | 18.27 | 17.73 | 18.27 | 1,504,993 | +0.41(+2.32%) |
Jun 24, 2009 | 17.66 | 17.91 | 17.44 | 17.85 | 2,143,979 | +0.32(+1.84%) |
Jun 23, 2009 | 17.65 | 17.73 | 17.34 | 17.53 | 1,348,683 | +0.17(+1.00%) |
Jun 22, 2009 | 17.75 | 18.15 | 17.35 | 17.36 | 1,724,769 | -0.91(-4.98%) |
Jun 19, 2009 | 17.75 | 18.29 | 17.70 | 18.27 | 2,304,027 | +0.70(+3.98%) |
Jun 18, 2009 | 17.49 | 17.76 | 17.42 | 17.57 | 1,774,035 | +0.05(+0.26%) |
Jun 17, 2009 | 17.89 | 17.96 | 17.49 | 17.52 | 1,484,594 | -0.37(-2.06%) |
Jun 16, 2009 | 17.98 | 18.19 | 17.89 | 17.89 | 1,316,607 | -0.05(-0.25%) |
Jun 15, 2009 | 18.34 | 18.52 | 17.92 | 17.93 | 1,650,330 | -0.56(-3.05%) |
Jun 12, 2009 | 18.88 | 18.90 | 18.19 | 18.50 | 1,258,160 | -0.49(-2.57%) |
Jun 11, 2009 | 18.93 | 19.16 | 18.73 | 18.99 | 2,245,953 | +0.14(+0.72%) |
Jun 10, 2009 | 17.99 | 18.87 | 17.99 | 18.85 | 4,122,539 | +1.01(+5.69%) |
Jun 09, 2009 | 18.45 | 18.48 | 17.71 | 17.84 | 2,288,724 | -0.47(-2.58%) |
Jun 08, 2009 | 18.29 | 18.43 | 18.18 | 18.31 | 2,390,310 | -0.41(-2.17%) |
Jun 05, 2009 | 18.39 | 18.81 | 18.39 | 18.72 | 3,472,043 | +0.34(+1.84%) |
Jun 04, 2009 | 18.15 | 18.60 | 18.03 | 18.38 | 2,535,241 | +0.30(+1.66%) |
Jun 03, 2009 | 17.81 | 18.16 | 17.62 | 18.08 | 2,632,788 | +0.15(+0.84%) |
Jun 02, 2009 | 17.78 | 18.19 | 17.77 | 17.93 | 2,198,732 | +0.09(+0.51%) |
Jun 01, 2009 | 18.01 | 18.37 | 17.66 | 17.84 | 2,608,755 | +0.08(+0.47%) |
May 29, 2009 | 17.42 | 17.75 | 17.14 | 17.75 | 1,390,835 | +0.34(+1.94%) |
May 28, 2009 | 17.01 | 17.53 | 16.84 | 17.42 | 1,930,979 | +0.59(+3.48%) |
May 27, 2009 | 17.80 | 17.84 | 16.82 | 16.83 | 1,829,108 | -0.88(-4.96%) |
May 26, 2009 | 16.82 | 17.78 | 16.73 | 17.71 | 1,995,122 | +0.77(+4.52%) |
May 22, 2009 | 16.57 | 17.26 | 16.45 | 16.94 | 1,873,238 | +0.41(+2.50%) |
May 21, 2009 | 16.73 | 16.83 | 16.27 | 16.53 | 3,497,037 | -0.41(-2.44%) |
May 20, 2009 | 17.92 | 18.03 | 16.91 | 16.94 | 2,628,302 | -0.72(-4.08%) |
May 19, 2009 | 17.81 | 18.20 | 17.46 | 17.66 | 1,330,193 | -0.17(-0.93%) |
May 18, 2009 | 17.42 | 17.91 | 17.15 | 17.83 | 1,881,199 | +0.86(+5.09%) |
May 15, 2009 | 17.42 | 17.46 | 16.79 | 16.97 | 2,190,784 | -0.49(-2.80%) |
May 14, 2009 | 16.56 | 17.64 | 16.55 | 17.45 | 2,047,078 | +0.82(+4.92%) |
May 13, 2009 | 16.86 | 17.30 | 16.54 | 16.63 | 2,892,225 | -0.88(-5.02%) |
May 12, 2009 | 17.66 | 17.99 | 17.36 | 17.51 | 2,788,174 | -0.20(-1.15%) |
May 11, 2009 | 17.66 | 18.86 | 17.66 | 17.72 | 2,993,527 | -1.53(-7.96%) |
May 08, 2009 | 18.14 | 19.41 | 18.14 | 19.25 | 2,832,194 | +1.33(+7.42%) |
May 07, 2009 | 19.40 | 19.83 | 17.84 | 17.92 | 4,074,161 | -1.22(-6.36%) |
May 06, 2009 | 18.48 | 19.29 | 18.39 | 19.14 | 2,678,179 | +0.67(+3.62%) |
May 05, 2009 | 17.57 | 18.87 | 17.46 | 18.47 | 3,861,112 | +1.03(+5.90%) |
May 04, 2009 | 16.87 | 17.53 | 16.75 | 17.44 | 5,244,414 | -0.15(-0.85%) |
May 01, 2009 | 18.86 | 18.86 | 17.45 | 17.59 | 2,921,217 | -0.77(-4.21%) |
Apr 30, 2009 | 20.29 | 20.93 | 18.02 | 18.36 | 8,070,394 | -2.70(-12.81%) |
Apr 29, 2009 | 20.85 | 21.09 | 20.59 | 21.06 | 3,213,624 | +0.50(+2.45%) |
Apr 28, 2009 | 20.67 | 21.21 | 20.37 | 20.56 | 2,590,598 | -0.15(-0.73%) |
Apr 27, 2009 | 20.81 | 21.32 | 20.61 | 20.71 | 2,453,672 | -0.47(-2.20%) |
Apr 24, 2009 | 22.13 | 22.24 | 21.02 | 21.17 | 3,214,573 | -0.96(-4.34%) |
Apr 23, 2009 | 21.10 | 22.23 | 20.77 | 22.13 | 3,380,608 | +1.16(+5.52%) |
Apr 22, 2009 | 20.04 | 21.38 | 19.55 | 20.98 | 4,111,820 | +0.26(+1.27%) |
Apr 21, 2009 | 18.48 | 20.74 | 17.09 | 20.71 | 2,843,767 | +1.68(+8.80%) |
Apr 20, 2009 | 20.18 | 20.53 | 18.99 | 19.04 | 2,505,316 | -1.68(-8.12%) |
Apr 17, 2009 | 21.01 | 21.04 | 20.24 | 20.72 | 2,131,057 | -0.16(-0.76%) |
Apr 16, 2009 | 20.18 | 21.11 | 19.60 | 20.88 | 2,084,474 | +0.78(+3.89%) |
Apr 15, 2009 | 18.60 | 20.23 | 18.48 | 20.10 | 1,598,936 | +1.13(+5.94%) |
Apr 14, 2009 | 19.45 | 19.73 | 18.75 | 18.97 | 2,741,867 | -0.84(-4.25%) |
Apr 13, 2009 | 19.08 | 20.00 | 18.82 | 19.81 | 2,000,746 | +0.26(+1.31%) |
Apr 09, 2009 | 18.77 | 19.57 | 18.02 | 19.56 | 3,163,329 | +1.47(+8.10%) |
Apr 08, 2009 | 17.51 | 18.18 | 17.51 | 18.09 | 2,265,423 | +0.87(+5.06%) |
Apr 07, 2009 | 17.24 | 17.64 | 16.94 | 17.22 | 1,407,707 | -0.47(-2.63%) |
Apr 06, 2009 | 17.41 | 17.81 | 17.23 | 17.69 | 1,628,235 | -0.17(-0.93%) |
Apr 03, 2009 | 17.18 | 17.87 | 17.02 | 17.85 | 2,443,031 | +0.50(+2.90%) |
Apr 02, 2009 | 17.17 | 17.77 | 17.06 | 17.35 | 2,633,048 | +0.43(+2.53%) |