Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.87 | 20.02 | 18.87 | 19.81 | 1,651,036 | +0.99(+5.26%) |
Jun 29, 2009 | 19.18 | 19.23 | 18.63 | 18.82 | 717,787 | -0.15(-0.81%) |
Jun 26, 2009 | 18.72 | 19.15 | 18.53 | 18.97 | 2,440,865 | +0.20(+1.07%) |
Jun 25, 2009 | 18.84 | 18.88 | 18.52 | 18.77 | 551,226 | +0.44(+2.42%) |
Jun 24, 2009 | 18.53 | 18.76 | 18.26 | 18.32 | 618,848 | -0.12(-0.65%) |
Jun 23, 2009 | 18.98 | 19.17 | 18.43 | 18.45 | 860,596 | -0.57(-3.00%) |
Jun 22, 2009 | 19.01 | 19.17 | 18.75 | 19.02 | 1,105,449 | -0.22(-1.13%) |
Jun 19, 2009 | 19.20 | 19.32 | 19.05 | 19.23 | 740,766 | +0.32(+1.70%) |
Jun 18, 2009 | 18.88 | 19.18 | 18.72 | 18.91 | 646,861 | -0.01(-0.04%) |
Jun 17, 2009 | 18.66 | 19.27 | 18.46 | 18.92 | 1,152,541 | +0.24(+1.29%) |
Jun 16, 2009 | 19.39 | 19.86 | 18.63 | 18.68 | 1,046,696 | -0.71(-3.65%) |
Jun 15, 2009 | 19.64 | 19.64 | 19.15 | 19.39 | 992,990 | -0.28(-1.43%) |
Jun 12, 2009 | 19.52 | 19.69 | 19.28 | 19.67 | 429,955 | +0.06(+0.29%) |
Jun 11, 2009 | 19.62 | 19.86 | 19.44 | 19.61 | 684,556 | -0.02(-0.08%) |
Jun 10, 2009 | 20.17 | 20.29 | 19.31 | 19.63 | 852,504 | -0.35(-1.77%) |
Jun 09, 2009 | 19.52 | 20.16 | 19.46 | 19.98 | 663,739 | +0.46(+2.35%) |
Jun 08, 2009 | 19.40 | 19.70 | 19.08 | 19.52 | 883,437 | -0.18(-0.90%) |
Jun 05, 2009 | 20.14 | 20.26 | 19.40 | 19.70 | 817,894 | -0.16(-0.81%) |
Jun 04, 2009 | 19.89 | 19.89 | 19.33 | 19.86 | 767,444 | +0.02(+0.12%) |
Jun 03, 2009 | 19.68 | 19.88 | 19.50 | 19.84 | 872,415 | +0.05(+0.27%) |
Jun 02, 2009 | 20.24 | 20.24 | 19.52 | 19.78 | 1,204,299 | -0.34(-1.67%) |
Jun 01, 2009 | 19.27 | 20.41 | 19.24 | 20.12 | 1,411,254 | +1.09(+5.71%) |
May 29, 2009 | 17.70 | 19.11 | 17.61 | 19.03 | 2,613,347 | +1.45(+8.24%) |
May 28, 2009 | 17.84 | 17.88 | 17.15 | 17.58 | 1,257,410 | -0.02(-0.14%) |
May 27, 2009 | 17.95 | 18.37 | 17.44 | 17.61 | 1,073,454 | -0.39(-2.15%) |
May 26, 2009 | 16.96 | 18.24 | 16.70 | 17.99 | 1,498,341 | +1.15(+6.83%) |
May 22, 2009 | 17.01 | 17.25 | 16.51 | 16.84 | 1,001,337 | -0.12(-0.71%) |
May 21, 2009 | 16.94 | 17.09 | 16.39 | 16.96 | 1,192,456 | -0.13(-0.75%) |
May 20, 2009 | 17.58 | 17.71 | 17.01 | 17.09 | 1,302,979 | -0.31(-1.80%) |
May 19, 2009 | 17.66 | 17.87 | 17.31 | 17.41 | 1,155,829 | -0.31(-1.73%) |
May 18, 2009 | 16.72 | 17.72 | 16.72 | 17.71 | 1,468,261 | +1.14(+6.90%) |
May 15, 2009 | 16.79 | 17.02 | 16.28 | 16.57 | 1,092,764 | -0.17(-1.01%) |
May 14, 2009 | 16.72 | 17.32 | 16.44 | 16.74 | 1,328,612 | +0.14(+0.82%) |
May 13, 2009 | 16.58 | 16.76 | 15.96 | 16.60 | 1,507,755 | -0.15(-0.91%) |
May 12, 2009 | 17.87 | 17.87 | 16.61 | 16.76 | 1,791,255 | -1.04(-5.83%) |
May 11, 2009 | 17.87 | 18.12 | 17.20 | 17.79 | 982,455 | -0.38(-2.08%) |
May 08, 2009 | 18.56 | 18.63 | 17.75 | 18.17 | 1,127,281 | -0.16(-0.88%) |
May 07, 2009 | 18.76 | 18.97 | 18.22 | 18.33 | 1,569,840 | -0.28(-1.51%) |
May 06, 2009 | 18.99 | 19.12 | 18.37 | 18.61 | 1,293,391 | -0.26(-1.36%) |
May 05, 2009 | 18.66 | 19.13 | 18.29 | 18.87 | 2,238,632 | +0.14(+0.77%) |
May 04, 2009 | 17.50 | 18.81 | 17.46 | 18.73 | 2,433,032 | +1.34(+7.68%) |
May 01, 2009 | 17.24 | 17.43 | 16.88 | 17.39 | 1,722,968 | +0.19(+1.08%) |
Apr 30, 2009 | 17.06 | 17.96 | 16.91 | 17.21 | 2,366,822 | +0.25(+1.47%) |
Apr 29, 2009 | 18.89 | 19.21 | 16.41 | 16.96 | 6,753,122 | -1.71(-9.18%) |
Apr 28, 2009 | 17.91 | 18.91 | 17.69 | 18.67 | 1,699,353 | +0.80(+4.50%) |
Apr 27, 2009 | 17.82 | 18.48 | 17.61 | 17.87 | 1,583,514 | -0.21(-1.16%) |
Apr 24, 2009 | 17.71 | 18.33 | 17.64 | 18.08 | 1,521,089 | +0.50(+2.84%) |
Apr 23, 2009 | 17.63 | 17.74 | 17.19 | 17.58 | 1,386,424 | +0.02(+0.09%) |
Apr 22, 2009 | 17.66 | 18.03 | 17.42 | 17.56 | 1,344,106 | -0.15(-0.86%) |
Apr 21, 2009 | 17.01 | 17.90 | 17.01 | 17.71 | 917,659 | +0.68(+3.97%) |
Apr 20, 2009 | 17.06 | 17.21 | 16.68 | 17.04 | 799,302 | -0.36(-2.08%) |
Apr 17, 2009 | 17.24 | 17.50 | 16.86 | 17.40 | 985,817 | +0.14(+0.79%) |
Apr 16, 2009 | 16.86 | 17.42 | 16.58 | 17.26 | 674,349 | +0.53(+3.17%) |
Apr 15, 2009 | 16.69 | 16.85 | 16.34 | 16.73 | 964,576 | -0.16(-0.95%) |
Apr 14, 2009 | 17.33 | 17.33 | 16.75 | 16.89 | 918,500 | -0.72(-4.11%) |
Apr 13, 2009 | 17.23 | 17.77 | 17.09 | 17.62 | 1,504,584 | +0.23(+1.30%) |
Apr 09, 2009 | 16.64 | 17.41 | 16.60 | 17.39 | 1,180,775 | +1.20(+7.41%) |
Apr 08, 2009 | 15.75 | 16.22 | 15.75 | 16.19 | 674,921 | +0.44(+2.81%) |
Apr 07, 2009 | 15.84 | 16.09 | 15.59 | 15.75 | 1,007,384 | -0.27(-1.71%) |
Apr 06, 2009 | 15.91 | 16.09 | 15.61 | 16.02 | 809,408 | -0.06(-0.35%) |
Apr 03, 2009 | 15.95 | 16.10 | 15.57 | 16.08 | 784,096 | +0.14(+0.86%) |
Apr 02, 2009 | 15.66 | 16.18 | 15.51 | 15.94 | 2,442,021 | +0.59(+3.83%) |