Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.62 | 18.62 | 18.15 | 18.41 | 4,809,524 | -0.25(-1.33%) |
Jun 29, 2009 | 18.45 | 18.69 | 18.31 | 18.65 | 3,372,556 | +0.26(+1.44%) |
Jun 26, 2009 | 18.35 | 18.47 | 18.20 | 18.39 | 4,542,865 | +0.02(+0.12%) |
Jun 25, 2009 | 18.08 | 18.44 | 18.00 | 18.37 | 4,992,119 | +0.31(+1.71%) |
Jun 24, 2009 | 17.98 | 18.22 | 17.95 | 18.06 | 4,423,159 | +0.13(+0.74%) |
Jun 23, 2009 | 18.22 | 18.32 | 17.86 | 17.93 | 4,654,615 | -0.25(-1.39%) |
Jun 22, 2009 | 17.97 | 18.30 | 17.92 | 18.18 | 6,015,001 | +0.16(+0.89%) |
Jun 19, 2009 | 18.44 | 18.50 | 17.95 | 18.02 | 9,386,425 | -0.34(-1.86%) |
Jun 18, 2009 | 17.90 | 18.39 | 17.77 | 18.36 | 5,286,620 | +0.52(+2.93%) |
Jun 17, 2009 | 17.89 | 18.11 | 17.72 | 17.84 | 5,549,594 | -0.08(-0.43%) |
Jun 16, 2009 | 18.07 | 18.10 | 17.82 | 17.92 | 4,977,825 | -0.26(-1.41%) |
Jun 15, 2009 | 18.23 | 18.35 | 17.76 | 18.17 | 5,455,541 | -0.22(-1.18%) |
Jun 12, 2009 | 18.11 | 18.46 | 17.87 | 18.39 | 6,419,514 | +0.24(+1.34%) |
Jun 11, 2009 | 17.75 | 18.41 | 17.75 | 18.15 | 7,178,854 | +0.39(+2.20%) |
Jun 10, 2009 | 17.64 | 17.86 | 17.57 | 17.76 | 5,425,772 | +0.20(+1.16%) |
Jun 09, 2009 | 17.53 | 17.73 | 17.36 | 17.55 | 6,214,042 | +0.06(+0.35%) |
Jun 08, 2009 | 17.46 | 17.60 | 17.24 | 17.49 | 5,257,275 | -0.14(-0.81%) |
Jun 05, 2009 | 17.73 | 17.93 | 17.44 | 17.63 | 5,561,725 | -0.03(-0.16%) |
Jun 04, 2009 | 17.67 | 17.73 | 17.52 | 17.66 | 4,308,289 | +0.07(+0.38%) |
Jun 03, 2009 | 17.95 | 17.95 | 17.41 | 17.60 | 4,721,165 | -0.36(-2.02%) |
Jun 02, 2009 | 18.11 | 18.14 | 17.78 | 17.96 | 5,136,119 | -0.16(-0.88%) |
Jun 01, 2009 | 17.60 | 18.19 | 17.47 | 18.12 | 7,832,425 | +0.61(+3.49%) |
May 29, 2009 | 17.27 | 17.54 | 17.06 | 17.51 | 8,273,755 | +0.34(+1.96%) |
May 28, 2009 | 16.80 | 17.24 | 16.75 | 17.17 | 5,919,125 | +0.47(+2.80%) |
May 27, 2009 | 17.25 | 17.29 | 16.69 | 16.70 | 6,716,047 | -0.67(-3.87%) |
May 26, 2009 | 17.04 | 17.47 | 16.80 | 17.38 | 6,763,866 | +0.41(+2.40%) |
May 22, 2009 | 16.92 | 17.18 | 16.83 | 16.97 | 3,626,829 | +0.05(+0.29%) |
May 21, 2009 | 17.02 | 17.03 | 16.76 | 16.92 | 5,865,714 | -0.23(-1.32%) |
May 20, 2009 | 17.45 | 17.47 | 17.12 | 17.14 | 5,729,903 | -0.15(-0.89%) |
May 19, 2009 | 16.83 | 17.40 | 16.83 | 17.30 | 6,395,314 | +0.50(+2.98%) |
May 18, 2009 | 16.97 | 16.97 | 16.59 | 16.80 | 4,871,090 | -0.01(-0.07%) |
May 15, 2009 | 17.02 | 17.08 | 16.66 | 16.81 | 5,897,551 | -0.29(-1.68%) |
May 14, 2009 | 17.27 | 17.32 | 16.90 | 17.10 | 4,830,100 | -0.14(-0.83%) |
May 13, 2009 | 17.41 | 17.58 | 17.12 | 17.24 | 5,252,263 | -0.38(-2.16%) |
May 12, 2009 | 17.61 | 17.70 | 17.41 | 17.62 | 4,059,064 | +0.12(+0.66%) |
May 11, 2009 | 17.49 | 17.57 | 17.31 | 17.50 | 5,126,753 | -0.05(-0.28%) |
May 08, 2009 | 17.75 | 18.01 | 17.44 | 17.55 | 5,964,059 | +0.00(+0.00%) |
May 07, 2009 | 17.52 | 17.66 | 17.28 | 17.55 | 5,288,418 | +0.19(+1.11%) |
May 06, 2009 | 17.57 | 17.61 | 17.25 | 17.36 | 4,362,674 | -0.08(-0.44%) |
May 05, 2009 | 17.38 | 17.50 | 17.27 | 17.44 | 5,046,912 | +0.03(+0.16%) |
May 04, 2009 | 17.25 | 17.41 | 17.12 | 17.41 | 5,735,969 | +0.29(+1.67%) |
May 01, 2009 | 16.63 | 17.12 | 16.63 | 17.12 | 5,657,784 | +0.51(+3.08%) |
Apr 30, 2009 | 16.80 | 16.81 | 16.31 | 16.61 | 10,098,271 | +0.30(+1.86%) |
Apr 29, 2009 | 16.55 | 16.63 | 16.21 | 16.31 | 12,037,290 | -0.16(-0.97%) |
Apr 28, 2009 | 16.27 | 16.69 | 16.20 | 16.47 | 5,446,953 | +0.18(+1.12%) |
Apr 27, 2009 | 16.11 | 16.56 | 16.04 | 16.29 | 6,717,861 | +0.15(+0.96%) |
Apr 24, 2009 | 16.24 | 16.24 | 16.00 | 16.13 | 6,810,287 | +0.01(+0.03%) |
Apr 23, 2009 | 16.10 | 16.15 | 15.81 | 16.13 | 5,868,058 | +0.15(+0.93%) |
Apr 22, 2009 | 16.16 | 16.19 | 15.97 | 15.98 | 8,072,765 | -0.21(-1.29%) |
Apr 21, 2009 | 16.24 | 16.52 | 16.11 | 16.19 | 6,307,220 | -0.10(-0.64%) |
Apr 20, 2009 | 16.28 | 16.56 | 16.27 | 16.29 | 5,795,999 | -0.20(-1.20%) |
Apr 17, 2009 | 16.56 | 16.67 | 16.45 | 16.49 | 7,188,212 | -0.07(-0.40%) |
Apr 16, 2009 | 16.80 | 16.90 | 16.44 | 16.56 | 6,013,220 | -0.17(-1.02%) |
Apr 15, 2009 | 16.34 | 16.73 | 16.25 | 16.73 | 5,929,151 | +0.22(+1.33%) |
Apr 14, 2009 | 16.64 | 16.64 | 16.30 | 16.51 | 5,650,004 | -0.10(-0.63%) |
Apr 13, 2009 | 16.70 | 16.78 | 16.49 | 16.61 | 5,633,657 | -0.18(-1.05%) |
Apr 09, 2009 | 17.13 | 17.26 | 16.60 | 16.79 | 6,296,614 | -0.03(-0.20%) |
Apr 08, 2009 | 16.80 | 16.85 | 16.57 | 16.82 | 6,100,812 | +0.05(+0.30%) |
Apr 07, 2009 | 16.59 | 17.08 | 16.52 | 16.77 | 9,035,930 | +0.13(+0.79%) |
Apr 06, 2009 | 16.64 | 16.76 | 16.52 | 16.64 | 9,860,228 | -0.13(-0.76%) |
Apr 03, 2009 | 17.01 | 17.06 | 16.59 | 16.76 | 7,819,117 | -0.19(-1.14%) |
Apr 02, 2009 | 17.24 | 17.41 | 16.91 | 16.96 | 8,856,712 | +0.01(+0.06%) |