Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.61 | 19.66 | 19.09 | 19.37 | 1,243,359 | -0.02(-0.11%) |
Jun 29, 2009 | 19.43 | 19.51 | 19.28 | 19.39 | 1,585,286 | +0.15(+0.76%) |
Jun 26, 2009 | 19.27 | 19.37 | 19.09 | 19.24 | 795,525 | +0.00(+0.02%) |
Jun 25, 2009 | 19.17 | 19.28 | 19.15 | 19.24 | 947,498 | -0.07(-0.34%) |
Jun 24, 2009 | 19.30 | 19.60 | 19.19 | 19.30 | 831,323 | +0.14(+0.75%) |
Jun 23, 2009 | 19.15 | 19.30 | 18.94 | 19.16 | 853,076 | +0.06(+0.30%) |
Jun 22, 2009 | 19.32 | 19.37 | 19.02 | 19.10 | 1,578,969 | -0.65(-3.31%) |
Jun 19, 2009 | 19.67 | 19.88 | 19.54 | 19.76 | 1,292,830 | +0.08(+0.42%) |
Jun 18, 2009 | 19.55 | 19.92 | 19.47 | 19.68 | 825,282 | +0.02(+0.10%) |
Jun 17, 2009 | 19.70 | 19.83 | 19.42 | 19.66 | 1,211,439 | -0.02(-0.10%) |
Jun 16, 2009 | 19.90 | 19.94 | 19.67 | 19.68 | 2,095,870 | -0.22(-1.11%) |
Jun 15, 2009 | 20.17 | 20.21 | 19.73 | 19.90 | 2,341,223 | -0.76(-3.68%) |
Jun 12, 2009 | 20.64 | 20.74 | 20.51 | 20.66 | 888,345 | -0.51(-2.39%) |
Jun 11, 2009 | 20.87 | 21.31 | 20.86 | 21.16 | 1,312,262 | +0.67(+3.27%) |
Jun 10, 2009 | 20.71 | 20.71 | 20.28 | 20.49 | 878,610 | +0.18(+0.89%) |
Jun 09, 2009 | 20.33 | 20.43 | 20.12 | 20.31 | 661,589 | +0.23(+1.14%) |
Jun 08, 2009 | 19.84 | 20.17 | 19.78 | 20.08 | 1,011,922 | -0.09(-0.45%) |
Jun 05, 2009 | 20.45 | 20.48 | 20.05 | 20.17 | 1,356,162 | -0.16(-0.80%) |
Jun 04, 2009 | 20.39 | 20.43 | 20.19 | 20.34 | 900,490 | +0.34(+1.70%) |
Jun 03, 2009 | 20.38 | 20.40 | 19.84 | 20.00 | 971,691 | -0.73(-3.53%) |
Jun 02, 2009 | 20.49 | 20.79 | 20.46 | 20.73 | 811,587 | +0.22(+1.08%) |
Jun 01, 2009 | 20.33 | 20.67 | 20.29 | 20.51 | 1,160,003 | +0.70(+3.55%) |
May 29, 2009 | 19.89 | 19.96 | 19.61 | 19.81 | 1,952,657 | +0.06(+0.29%) |
May 28, 2009 | 19.59 | 19.86 | 19.32 | 19.75 | 4,177,573 | +0.60(+3.16%) |
May 27, 2009 | 19.61 | 19.65 | 19.05 | 19.14 | 3,888,194 | -0.59(-3.00%) |
May 26, 2009 | 18.92 | 19.80 | 18.89 | 19.74 | 2,631,021 | +0.74(+3.87%) |
May 22, 2009 | 19.29 | 19.30 | 18.98 | 19.00 | 2,100,457 | +0.11(+0.61%) |
May 21, 2009 | 18.94 | 19.01 | 18.66 | 18.89 | 2,424,278 | -0.11(-0.56%) |
May 20, 2009 | 19.05 | 19.32 | 18.95 | 18.99 | 2,767,082 | +0.52(+2.81%) |
May 19, 2009 | 18.61 | 18.73 | 18.38 | 18.47 | 1,979,364 | -0.12(-0.66%) |
May 18, 2009 | 18.11 | 18.63 | 18.11 | 18.60 | 1,852,211 | +0.18(+0.98%) |
May 15, 2009 | 18.75 | 18.97 | 18.36 | 18.42 | 2,214,664 | -0.36(-1.91%) |
May 14, 2009 | 18.43 | 18.87 | 18.36 | 18.78 | 1,590,995 | +0.08(+0.41%) |
May 13, 2009 | 18.96 | 19.06 | 18.68 | 18.70 | 2,520,013 | -0.65(-3.34%) |
May 12, 2009 | 19.22 | 19.43 | 19.08 | 19.34 | 1,553,616 | +0.69(+3.72%) |
May 11, 2009 | 18.58 | 18.81 | 18.57 | 18.65 | 1,654,133 | -0.69(-3.55%) |
May 08, 2009 | 18.94 | 19.42 | 18.82 | 19.34 | 2,114,722 | +1.07(+5.86%) |
May 07, 2009 | 18.79 | 18.84 | 18.15 | 18.27 | 1,669,088 | -0.18(-1.00%) |
May 06, 2009 | 18.45 | 18.54 | 18.13 | 18.45 | 1,374,015 | +0.25(+1.37%) |
May 05, 2009 | 18.18 | 18.27 | 18.06 | 18.20 | 1,094,769 | -0.41(-2.20%) |
May 04, 2009 | 18.25 | 18.63 | 18.23 | 18.61 | 982,552 | +0.62(+3.43%) |
May 01, 2009 | 17.65 | 18.07 | 17.57 | 17.99 | 1,050,566 | +0.55(+3.16%) |
Apr 30, 2009 | 17.78 | 17.95 | 17.41 | 17.44 | 1,841,045 | -0.13(-0.74%) |
Apr 29, 2009 | 17.34 | 17.86 | 17.31 | 17.57 | 4,549,649 | +0.41(+2.41%) |
Apr 28, 2009 | 16.70 | 17.30 | 16.67 | 17.16 | 4,597,159 | +0.54(+3.22%) |
Apr 27, 2009 | 16.61 | 16.84 | 16.51 | 16.62 | 1,520,863 | -0.35(-2.05%) |
Apr 24, 2009 | 17.03 | 17.22 | 16.87 | 16.97 | 1,873,396 | +0.79(+4.87%) |
Apr 23, 2009 | 16.02 | 16.21 | 15.91 | 16.18 | 1,473,561 | +0.65(+4.18%) |
Apr 22, 2009 | 15.53 | 15.85 | 15.44 | 15.53 | 1,899,669 | -0.07(-0.42%) |
Apr 21, 2009 | 15.21 | 15.67 | 15.19 | 15.60 | 1,119,555 | +0.38(+2.52%) |
Apr 20, 2009 | 15.63 | 15.64 | 15.21 | 15.21 | 1,070,434 | -0.70(-4.39%) |
Apr 17, 2009 | 15.96 | 16.03 | 15.60 | 15.91 | 1,236,065 | -0.03(-0.18%) |
Apr 16, 2009 | 15.95 | 16.04 | 15.76 | 15.94 | 2,140,291 | +0.09(+0.57%) |
Apr 15, 2009 | 15.56 | 15.85 | 15.53 | 15.85 | 1,209,951 | +0.04(+0.23%) |
Apr 14, 2009 | 15.96 | 16.09 | 15.81 | 15.81 | 1,468,401 | -0.32(-1.98%) |
Apr 13, 2009 | 16.10 | 16.23 | 15.86 | 16.13 | 865,378 | +0.06(+0.38%) |
Apr 09, 2009 | 16.06 | 16.14 | 15.85 | 16.07 | 1,361,836 | +0.08(+0.51%) |
Apr 08, 2009 | 15.92 | 16.09 | 15.71 | 15.99 | 1,071,080 | +0.16(+0.98%) |
Apr 07, 2009 | 15.82 | 16.08 | 15.72 | 15.84 | 1,448,359 | -0.29(-1.82%) |
Apr 06, 2009 | 16.23 | 16.39 | 15.94 | 16.13 | 1,411,754 | -0.40(-2.42%) |
Apr 03, 2009 | 16.38 | 16.55 | 16.08 | 16.53 | 2,471,686 | -0.11(-0.69%) |
Apr 02, 2009 | 16.43 | 16.90 | 16.37 | 16.64 | 1,594,353 | +0.69(+4.35%) |