Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.46 | 19.73 | 19.34 | 19.73 | 24,598 | -0.04(-0.18%) |
Jun 29, 2009 | 19.88 | 19.88 | 19.64 | 19.77 | 4,541 | +0.15(+0.77%) |
Jun 26, 2009 | 19.70 | 19.70 | 19.53 | 19.62 | 14,300 | +0.06(+0.32%) |
Jun 25, 2009 | 18.99 | 19.56 | 18.96 | 19.56 | 28,040 | +0.76(+4.06%) |
Jun 24, 2009 | 19.03 | 19.25 | 18.71 | 18.79 | 73,104 | -0.20(-1.06%) |
Jun 23, 2009 | 18.76 | 19.01 | 18.76 | 18.99 | 4,415 | +0.22(+1.18%) |
Jun 22, 2009 | 18.74 | 18.80 | 18.62 | 18.77 | 7,097 | +0.37(+2.03%) |
Jun 19, 2009 | 18.03 | 18.43 | 17.99 | 18.40 | 35,684 | +0.30(+1.68%) |
Jun 18, 2009 | 18.46 | 18.46 | 18.09 | 18.09 | 8,830 | -0.76(-4.02%) |
Jun 17, 2009 | 19.08 | 19.28 | 18.83 | 18.85 | 9,019 | -0.17(-0.90%) |
Jun 16, 2009 | 18.60 | 19.02 | 18.52 | 19.02 | 63,830 | +0.36(+1.93%) |
Jun 15, 2009 | 18.63 | 18.76 | 18.61 | 18.66 | 80,345 | +0.34(+1.88%) |
Jun 12, 2009 | 18.23 | 18.45 | 18.10 | 18.32 | 44,328 | +0.33(+1.85%) |
Jun 11, 2009 | 17.52 | 18.26 | 17.52 | 17.98 | 67,993 | +0.34(+1.91%) |
Jun 10, 2009 | 17.84 | 17.92 | 17.36 | 17.65 | 38,033 | -0.39(-2.14%) |
Jun 09, 2009 | 18.10 | 18.12 | 17.89 | 18.03 | 36,582 | +0.31(+1.73%) |
Jun 08, 2009 | 18.13 | 18.13 | 17.73 | 17.73 | 18,543 | -0.41(-2.25%) |
Jun 05, 2009 | 18.25 | 18.41 | 17.98 | 18.13 | 32,243 | -0.52(-2.76%) |
Jun 04, 2009 | 18.98 | 19.09 | 18.61 | 18.65 | 23,347 | -0.88(-4.49%) |
Jun 03, 2009 | 19.15 | 19.52 | 19.15 | 19.52 | 6,125 | +0.44(+2.31%) |
Jun 02, 2009 | 19.16 | 19.16 | 18.83 | 19.08 | 6,065 | +0.30(+1.60%) |
Jun 01, 2009 | 19.27 | 19.27 | 18.71 | 18.78 | 5,500 | -1.20(-6.03%) |
May 29, 2009 | 19.36 | 20.02 | 19.29 | 19.99 | 7,568 | +0.97(+5.11%) |
May 28, 2009 | 19.06 | 19.20 | 18.63 | 19.02 | 27,583 | +0.29(+1.57%) |
May 27, 2009 | 19.51 | 19.54 | 18.71 | 18.72 | 31,905 | -0.84(-4.31%) |
May 26, 2009 | 20.27 | 20.27 | 19.56 | 19.57 | 5,752 | -0.61(-3.01%) |
May 22, 2009 | 20.23 | 20.33 | 20.01 | 20.17 | 36,201 | -1.33(-6.18%) |
May 21, 2009 | 21.47 | 21.50 | 21.47 | 21.50 | 4,793 | +0.11(+0.50%) |
May 20, 2009 | 21.44 | 21.44 | 21.40 | 21.40 | 1,009 | +0.26(+1.22%) |
May 19, 2009 | 21.14 | 21.14 | 21.14 | 21.14 | 2,522 | -0.30(-1.40%) |
May 18, 2009 | 21.44 | 21.44 | 21.44 | 21.44 | 252 | -0.29(-1.35%) |
May 15, 2009 | 21.73 | 21.73 | 21.73 | 21.73 | 252 | -0.02(-0.07%) |
May 14, 2009 | 21.75 | 21.75 | 21.75 | 21.75 | 252 | -0.21(-0.96%) |
May 13, 2009 | 21.84 | 21.96 | 21.84 | 21.96 | 8,073 | +0.38(+1.74%) |
May 11, 2009 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | +0.71(+3.41%) |
May 07, 2009 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | -0.68(-3.18%) |
May 04, 2009 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | -0.19(-0.87%) |
Apr 30, 2009 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | -0.18(-0.83%) |
Apr 29, 2009 | 22.28 | 22.28 | 21.82 | 21.93 | 4,036 | -0.43(-1.91%) |
Apr 24, 2009 | 22.51 | 22.35 | 22.35 | 22.35 | 1,513 | -0.55(-2.39%) |
Apr 23, 2009 | 22.56 | 22.90 | 22.56 | 22.90 | 504 | +0.15(+0.66%) |
Apr 22, 2009 | 22.75 | 22.81 | 22.75 | 22.75 | 2,270 | -0.25(-1.09%) |
Apr 21, 2009 | 23.56 | 23.56 | 23.00 | 23.00 | 7,821 | -0.19(-0.80%) |
Apr 19, 2009 | 23.19 | 23.19 | 23.19 | 0 | +0.00(+0.00%) |