Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.34 | 20.34 | 19.77 | 20.05 | 85,746 | -0.03(-0.15%) |
Jun 29, 2009 | 20.14 | 20.15 | 20.00 | 20.08 | 41,909 | +0.05(+0.26%) |
Jun 26, 2009 | 20.00 | 20.08 | 19.83 | 20.03 | 75,674 | -0.01(-0.03%) |
Jun 25, 2009 | 19.71 | 20.04 | 19.67 | 20.04 | 38,167 | +0.32(+1.65%) |
Jun 24, 2009 | 19.52 | 19.97 | 19.49 | 19.71 | 112,401 | +0.62(+3.27%) |
Jun 23, 2009 | 19.51 | 19.51 | 18.81 | 19.09 | 682,825 | -0.15(-0.78%) |
Jun 22, 2009 | 19.97 | 19.97 | 18.99 | 19.24 | 302,555 | -1.05(-5.18%) |
Jun 19, 2009 | 20.37 | 20.48 | 20.18 | 20.29 | 195,769 | +0.27(+1.34%) |
Jun 18, 2009 | 19.99 | 20.12 | 19.85 | 20.02 | 1,012,549 | +0.03(+0.15%) |
Jun 17, 2009 | 19.76 | 20.15 | 19.74 | 19.99 | 81,796 | +0.16(+0.83%) |
Jun 16, 2009 | 20.40 | 20.44 | 19.82 | 19.82 | 139,500 | -0.42(-2.06%) |
Jun 15, 2009 | 20.54 | 20.54 | 20.03 | 20.24 | 110,331 | -0.68(-3.25%) |
Jun 12, 2009 | 20.94 | 20.94 | 20.69 | 20.92 | 51,156 | -0.12(-0.56%) |
Jun 11, 2009 | 20.86 | 21.14 | 20.71 | 21.04 | 73,853 | +0.39(+1.90%) |
Jun 10, 2009 | 20.91 | 20.91 | 20.48 | 20.65 | 65,149 | -0.03(-0.12%) |
Jun 09, 2009 | 20.52 | 20.77 | 20.51 | 20.67 | 59,132 | +0.06(+0.27%) |
Jun 08, 2009 | 20.51 | 20.71 | 20.24 | 20.62 | 70,225 | -0.25(-1.19%) |
Jun 05, 2009 | 21.16 | 21.16 | 20.73 | 20.86 | 49,176 | -0.08(-0.39%) |
Jun 04, 2009 | 20.75 | 20.95 | 20.62 | 20.95 | 75,592 | +0.31(+1.50%) |
Jun 03, 2009 | 20.86 | 20.86 | 20.43 | 20.64 | 74,288 | -0.43(-2.05%) |
Jun 02, 2009 | 21.06 | 21.18 | 20.98 | 21.07 | 1,219,064 | -0.29(-1.37%) |
Jun 01, 2009 | 20.97 | 21.47 | 20.97 | 21.36 | 379,483 | +0.60(+2.88%) |
May 29, 2009 | 20.66 | 20.79 | 20.48 | 20.77 | 156,946 | +0.18(+0.85%) |
May 28, 2009 | 20.43 | 20.59 | 20.24 | 20.59 | 72,756 | +0.45(+2.25%) |
May 27, 2009 | 20.44 | 20.52 | 20.04 | 20.14 | 91,794 | -0.30(-1.46%) |
May 26, 2009 | 19.96 | 20.52 | 19.89 | 20.44 | 68,321 | +0.28(+1.38%) |
May 22, 2009 | 20.37 | 20.37 | 20.07 | 20.16 | 79,109 | +0.09(+0.46%) |
May 21, 2009 | 20.03 | 20.07 | 19.76 | 20.07 | 73,859 | -0.17(-0.84%) |
May 20, 2009 | 20.36 | 20.56 | 20.18 | 20.24 | 65,873 | +0.05(+0.23%) |
May 19, 2009 | 20.16 | 20.30 | 19.99 | 20.19 | 60,766 | +0.12(+0.59%) |
May 18, 2009 | 19.53 | 20.61 | 19.50 | 20.07 | 227,246 | +0.70(+3.62%) |
May 15, 2009 | 19.43 | 19.67 | 19.27 | 19.37 | 32,285 | -0.20(-1.03%) |
May 14, 2009 | 19.19 | 19.64 | 19.19 | 19.57 | 53,650 | +0.30(+1.58%) |
May 13, 2009 | 19.58 | 19.58 | 19.25 | 19.27 | 88,021 | -0.52(-2.63%) |
May 12, 2009 | 19.96 | 19.96 | 19.53 | 19.79 | 129,833 | +0.08(+0.42%) |
May 11, 2009 | 19.82 | 19.82 | 19.58 | 19.71 | 72,529 | -0.27(-1.37%) |
May 08, 2009 | 19.65 | 20.06 | 19.64 | 19.98 | 39,147 | +0.47(+2.40%) |
May 07, 2009 | 20.09 | 20.09 | 19.32 | 19.51 | 140,228 | -0.45(-2.25%) |
May 06, 2009 | 19.93 | 20.33 | 19.59 | 19.96 | 136,493 | +0.33(+1.71%) |
May 05, 2009 | 20.25 | 20.25 | 19.53 | 19.62 | 91,045 | -0.63(-3.10%) |
May 04, 2009 | 20.14 | 20.25 | 20.10 | 20.25 | 83,380 | +1.15(+6.04%) |
May 01, 2009 | 18.96 | 19.25 | 18.92 | 19.10 | 81,483 | +0.20(+1.04%) |
Apr 30, 2009 | 18.71 | 19.24 | 18.71 | 18.90 | 103,924 | +0.20(+1.05%) |
Apr 29, 2009 | 18.19 | 18.90 | 17.91 | 18.71 | 101,998 | +0.92(+5.16%) |
Apr 28, 2009 | 17.38 | 17.91 | 17.38 | 17.79 | 121,514 | +0.08(+0.42%) |
Apr 27, 2009 | 17.77 | 17.94 | 17.53 | 17.71 | 61,087 | -0.49(-2.68%) |
Apr 24, 2009 | 17.90 | 18.26 | 17.90 | 18.20 | 42,691 | +0.44(+2.50%) |
Apr 23, 2009 | 17.73 | 17.90 | 17.57 | 17.76 | 98,072 | +0.15(+0.88%) |
Apr 22, 2009 | 17.46 | 17.87 | 17.46 | 17.60 | 106,630 | -0.15(-0.84%) |
Apr 21, 2009 | 17.33 | 17.83 | 17.17 | 17.75 | 125,728 | +0.64(+3.73%) |
Apr 20, 2009 | 17.63 | 17.63 | 17.09 | 17.11 | 68,995 | -0.77(-4.29%) |
Apr 17, 2009 | 18.02 | 18.07 | 17.81 | 17.88 | 187,013 | -0.31(-1.73%) |
Apr 16, 2009 | 18.08 | 18.32 | 17.89 | 18.20 | 55,780 | +0.26(+1.46%) |
Apr 15, 2009 | 17.58 | 17.94 | 17.58 | 17.93 | 85,200 | +0.09(+0.52%) |
Apr 14, 2009 | 17.93 | 18.00 | 17.70 | 17.84 | 67,886 | -0.05(-0.26%) |
Apr 13, 2009 | 17.78 | 18.08 | 17.70 | 17.89 | 119,196 | -0.01(-0.06%) |
Apr 09, 2009 | 17.62 | 17.90 | 17.61 | 17.90 | 73,550 | +0.68(+3.95%) |
Apr 08, 2009 | 17.28 | 17.42 | 17.09 | 17.22 | 38,834 | +0.24(+1.40%) |
Apr 07, 2009 | 17.15 | 17.15 | 16.98 | 16.98 | 105,595 | -0.34(-1.96%) |
Apr 06, 2009 | 17.25 | 17.34 | 17.10 | 17.32 | 70,980 | -0.16(-0.94%) |
Apr 03, 2009 | 17.24 | 17.49 | 17.10 | 17.49 | 30,604 | +0.30(+1.77%) |
Apr 02, 2009 | 17.18 | 17.46 | 17.11 | 17.18 | 60,184 | +0.46(+2.74%) |