Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.58 | 19.58 | 19.15 | 19.28 | 4,117,456 | -0.25(-1.26%) |
Jun 29, 2009 | 19.37 | 19.57 | 19.30 | 19.52 | 4,952,332 | +0.18(+0.92%) |
Jun 26, 2009 | 19.30 | 19.45 | 19.09 | 19.35 | 9,467,198 | -0.04(-0.21%) |
Jun 25, 2009 | 19.24 | 19.48 | 19.16 | 19.39 | 4,967,881 | +0.47(+2.50%) |
Jun 24, 2009 | 18.70 | 19.09 | 18.60 | 18.91 | 5,065,816 | +0.32(+1.73%) |
Jun 23, 2009 | 18.93 | 19.03 | 18.57 | 18.59 | 4,536,632 | -0.31(-1.67%) |
Jun 22, 2009 | 19.24 | 19.51 | 18.83 | 18.91 | 4,334,815 | -0.41(-2.13%) |
Jun 19, 2009 | 19.54 | 19.65 | 19.23 | 19.32 | 5,790,531 | -0.05(-0.25%) |
Jun 18, 2009 | 19.28 | 19.56 | 19.10 | 19.37 | 4,420,926 | +0.18(+0.96%) |
Jun 17, 2009 | 19.08 | 19.41 | 18.98 | 19.18 | 5,695,914 | +0.20(+1.05%) |
Jun 16, 2009 | 19.30 | 19.30 | 18.85 | 18.98 | 4,667,104 | -0.34(-1.75%) |
Jun 15, 2009 | 19.42 | 19.56 | 19.11 | 19.32 | 4,073,455 | -0.26(-1.31%) |
Jun 12, 2009 | 19.50 | 19.63 | 19.30 | 19.58 | 3,084,473 | +0.03(+0.14%) |
Jun 11, 2009 | 19.30 | 19.77 | 19.28 | 19.55 | 3,571,581 | +0.31(+1.60%) |
Jun 10, 2009 | 19.17 | 19.30 | 19.03 | 19.24 | 4,452,573 | +0.19(+1.01%) |
Jun 09, 2009 | 19.18 | 19.21 | 18.91 | 19.05 | 3,530,044 | -0.09(-0.46%) |
Jun 08, 2009 | 19.23 | 19.30 | 18.89 | 19.14 | 5,120,172 | -0.22(-1.13%) |
Jun 05, 2009 | 19.61 | 19.74 | 19.31 | 19.36 | 5,078,087 | -0.14(-0.74%) |
Jun 04, 2009 | 19.67 | 19.78 | 19.42 | 19.50 | 4,662,406 | -0.14(-0.70%) |
Jun 03, 2009 | 19.51 | 19.68 | 19.38 | 19.64 | 4,448,841 | -0.03(-0.13%) |
Jun 02, 2009 | 19.59 | 19.85 | 19.55 | 19.67 | 5,177,756 | -0.10(-0.53%) |
Jun 01, 2009 | 19.12 | 19.78 | 19.10 | 19.77 | 6,689,687 | +0.88(+4.68%) |
May 29, 2009 | 19.05 | 19.15 | 18.69 | 18.89 | 6,154,179 | -0.04(-0.22%) |
May 28, 2009 | 19.16 | 19.24 | 18.67 | 18.93 | 6,561,732 | -0.27(-1.39%) |
May 27, 2009 | 19.52 | 19.65 | 19.17 | 19.19 | 5,549,507 | -0.28(-1.44%) |
May 26, 2009 | 19.35 | 19.71 | 19.01 | 19.48 | 5,651,265 | +0.15(+0.78%) |
May 22, 2009 | 19.33 | 19.53 | 19.20 | 19.32 | 3,652,461 | +0.05(+0.28%) |
May 21, 2009 | 19.31 | 19.78 | 19.08 | 19.27 | 4,333,731 | -0.10(-0.53%) |
May 20, 2009 | 19.71 | 19.77 | 19.36 | 19.37 | 6,162,183 | -0.18(-0.91%) |
May 19, 2009 | 19.63 | 19.77 | 19.19 | 19.55 | 7,331,197 | +0.48(+2.51%) |
May 18, 2009 | 18.49 | 19.09 | 18.38 | 19.07 | 5,703,253 | +0.71(+3.84%) |
May 15, 2009 | 18.47 | 18.63 | 18.22 | 18.37 | 5,645,371 | -0.15(-0.81%) |
May 14, 2009 | 18.16 | 18.65 | 18.16 | 18.52 | 5,592,775 | +0.31(+1.69%) |
May 13, 2009 | 18.21 | 18.45 | 18.14 | 18.21 | 4,127,403 | -0.19(-1.04%) |
May 12, 2009 | 18.49 | 18.49 | 18.21 | 18.40 | 4,609,165 | +0.01(+0.07%) |
May 11, 2009 | 18.31 | 18.48 | 18.22 | 18.39 | 4,404,336 | -0.10(-0.52%) |
May 08, 2009 | 18.45 | 18.79 | 18.31 | 18.48 | 6,418,068 | +0.24(+1.31%) |
May 07, 2009 | 18.80 | 18.80 | 18.07 | 18.24 | 7,351,267 | -0.21(-1.11%) |
May 06, 2009 | 18.56 | 18.56 | 18.29 | 18.45 | 6,931,495 | +0.05(+0.26%) |
May 05, 2009 | 18.27 | 18.44 | 18.22 | 18.40 | 7,395,010 | +0.03(+0.19%) |
May 04, 2009 | 18.35 | 18.38 | 18.24 | 18.37 | 6,941,720 | +0.45(+2.52%) |
May 01, 2009 | 18.21 | 18.39 | 17.80 | 17.91 | 9,595,200 | -0.34(-1.87%) |
Apr 30, 2009 | 18.64 | 18.77 | 18.09 | 18.26 | 7,198,951 | -0.04(-0.22%) |
Apr 29, 2009 | 18.48 | 19.16 | 18.19 | 18.30 | 9,594,759 | -0.17(-0.93%) |
Apr 28, 2009 | 18.08 | 18.69 | 18.06 | 18.47 | 5,812,868 | +0.26(+1.43%) |
Apr 27, 2009 | 18.24 | 18.74 | 18.11 | 18.21 | 6,369,622 | -0.20(-1.08%) |
Apr 24, 2009 | 18.37 | 18.54 | 18.16 | 18.41 | 4,767,021 | +0.15(+0.82%) |
Apr 23, 2009 | 18.48 | 18.48 | 17.97 | 18.26 | 6,020,793 | -0.26(-1.40%) |
Apr 22, 2009 | 18.68 | 18.81 | 18.42 | 18.52 | 5,272,316 | -0.38(-1.99%) |
Apr 21, 2009 | 18.70 | 18.97 | 18.66 | 18.89 | 5,024,670 | +0.14(+0.73%) |
Apr 20, 2009 | 18.57 | 18.82 | 18.45 | 18.76 | 5,638,473 | -0.05(-0.29%) |
Apr 17, 2009 | 18.46 | 18.88 | 18.37 | 18.81 | 6,484,978 | +0.44(+2.38%) |
Apr 16, 2009 | 18.48 | 18.56 | 18.07 | 18.37 | 4,848,476 | -0.08(-0.41%) |
Apr 15, 2009 | 18.22 | 18.46 | 18.21 | 18.45 | 4,309,337 | +0.18(+1.01%) |
Apr 14, 2009 | 18.01 | 18.37 | 17.98 | 18.26 | 4,306,368 | +0.05(+0.30%) |
Apr 13, 2009 | 17.90 | 18.33 | 17.82 | 18.21 | 4,089,179 | +0.24(+1.33%) |
Apr 09, 2009 | 18.19 | 18.76 | 17.76 | 17.97 | 5,147,200 | +0.18(+1.04%) |
Apr 08, 2009 | 17.81 | 17.87 | 17.62 | 17.78 | 3,626,772 | +0.01(+0.04%) |
Apr 07, 2009 | 17.89 | 18.03 | 17.65 | 17.78 | 3,781,072 | -0.42(-2.33%) |
Apr 06, 2009 | 17.96 | 18.27 | 17.65 | 18.20 | 4,001,343 | +0.11(+0.61%) |
Apr 03, 2009 | 17.95 | 18.14 | 17.61 | 18.09 | 8,137,311 | +0.18(+0.99%) |
Apr 02, 2009 | 17.89 | 18.31 | 17.59 | 17.91 | 7,460,262 | +0.40(+2.27%) |