Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.96 | 19.50 | 18.63 | 18.83 | 2,604,171 | -0.33(-1.73%) |
Jun 29, 2009 | 19.22 | 19.47 | 18.97 | 19.16 | 2,180,687 | +0.00(+0.00%) |
Jun 26, 2009 | 18.94 | 19.32 | 18.71 | 19.16 | 3,309,337 | +0.22(+1.17%) |
Jun 25, 2009 | 18.41 | 18.98 | 18.36 | 18.94 | 2,917,368 | +0.86(+4.76%) |
Jun 24, 2009 | 18.36 | 18.47 | 17.72 | 18.08 | 5,372,908 | +0.07(+0.41%) |
Jun 23, 2009 | 17.19 | 18.16 | 17.18 | 18.01 | 4,305,911 | +0.87(+5.06%) |
Jun 22, 2009 | 18.40 | 18.40 | 17.09 | 17.14 | 4,174,808 | -1.62(-8.63%) |
Jun 19, 2009 | 18.41 | 18.98 | 18.41 | 18.76 | 2,704,070 | +0.51(+2.78%) |
Jun 18, 2009 | 18.39 | 18.68 | 18.02 | 18.25 | 2,439,215 | -0.23(-1.23%) |
Jun 17, 2009 | 18.46 | 18.69 | 17.93 | 18.48 | 4,450,637 | -0.26(-1.37%) |
Jun 16, 2009 | 19.27 | 19.48 | 18.53 | 18.74 | 3,451,913 | -0.26(-1.36%) |
Jun 15, 2009 | 19.67 | 19.76 | 18.72 | 19.00 | 4,190,111 | -1.14(-5.66%) |
Jun 12, 2009 | 20.60 | 20.60 | 19.89 | 20.14 | 2,229,323 | -0.68(-3.25%) |
Jun 11, 2009 | 20.64 | 21.11 | 20.42 | 20.81 | 2,955,713 | +0.28(+1.36%) |
Jun 10, 2009 | 20.86 | 21.00 | 20.00 | 20.53 | 2,887,783 | +0.04(+0.18%) |
Jun 09, 2009 | 20.25 | 20.78 | 20.08 | 20.50 | 2,463,697 | +0.63(+3.19%) |
Jun 08, 2009 | 19.50 | 19.99 | 19.30 | 19.86 | 2,554,765 | -0.16(-0.81%) |
Jun 05, 2009 | 20.44 | 20.59 | 19.82 | 20.03 | 2,689,679 | -0.18(-0.87%) |
Jun 04, 2009 | 19.94 | 20.43 | 19.84 | 20.20 | 5,089,107 | +0.41(+2.08%) |
Jun 03, 2009 | 20.74 | 20.76 | 19.43 | 19.79 | 3,023,665 | -1.32(-6.24%) |
Jun 02, 2009 | 21.31 | 21.78 | 20.92 | 21.11 | 3,903,400 | -0.20(-0.93%) |
Jun 01, 2009 | 20.62 | 21.56 | 20.62 | 21.31 | 4,334,781 | +1.00(+4.93%) |
May 29, 2009 | 20.13 | 20.83 | 19.93 | 20.30 | 3,715,270 | +0.55(+2.79%) |
May 28, 2009 | 19.19 | 19.91 | 19.07 | 19.75 | 4,132,559 | +0.86(+4.56%) |
May 27, 2009 | 19.22 | 19.58 | 18.83 | 18.89 | 4,251,775 | -0.19(-1.00%) |
May 26, 2009 | 18.83 | 19.19 | 18.63 | 19.08 | 4,646,782 | -0.09(-0.46%) |
May 22, 2009 | 19.13 | 19.44 | 18.99 | 19.17 | 2,961,489 | +0.19(+1.01%) |
May 21, 2009 | 19.45 | 19.45 | 18.59 | 18.98 | 4,042,294 | -0.63(-3.23%) |
May 20, 2009 | 19.44 | 20.39 | 19.44 | 19.61 | 4,867,831 | +0.50(+2.62%) |
May 19, 2009 | 19.19 | 19.54 | 18.76 | 19.11 | 3,564,455 | -0.04(-0.19%) |
May 18, 2009 | 18.21 | 19.23 | 18.21 | 19.15 | 2,201,136 | +1.06(+5.86%) |
May 15, 2009 | 18.33 | 18.77 | 17.84 | 18.09 | 3,781,869 | -0.30(-1.64%) |
May 14, 2009 | 17.75 | 18.51 | 17.44 | 18.39 | 5,046,668 | +0.39(+2.17%) |
May 13, 2009 | 18.69 | 19.02 | 17.82 | 18.00 | 6,270,122 | -1.19(-6.21%) |
May 12, 2009 | 18.91 | 19.44 | 18.39 | 19.19 | 4,832,638 | +0.41(+2.19%) |
May 11, 2009 | 18.51 | 18.91 | 18.24 | 18.78 | 3,116,709 | -0.08(-0.43%) |
May 08, 2009 | 18.71 | 19.16 | 18.54 | 18.86 | 3,460,337 | +0.52(+2.85%) |
May 07, 2009 | 19.05 | 19.08 | 18.06 | 18.34 | 4,953,129 | -0.52(-2.73%) |
May 06, 2009 | 18.80 | 19.03 | 18.52 | 18.86 | 5,053,438 | +0.46(+2.52%) |
May 05, 2009 | 18.35 | 18.50 | 17.47 | 18.39 | 5,634,645 | -0.15(-0.83%) |
May 04, 2009 | 18.17 | 18.75 | 18.10 | 18.55 | 5,876,269 | +0.55(+3.07%) |
May 01, 2009 | 16.77 | 18.21 | 16.55 | 17.99 | 5,845,922 | +1.23(+7.33%) |
Apr 30, 2009 | 16.67 | 17.27 | 16.43 | 16.77 | 7,161,234 | +0.13(+0.80%) |
Apr 29, 2009 | 15.71 | 16.81 | 15.71 | 16.63 | 5,220,727 | +1.14(+7.36%) |
Apr 28, 2009 | 14.90 | 15.62 | 14.76 | 15.49 | 4,583,328 | +0.25(+1.64%) |
Apr 27, 2009 | 15.04 | 15.45 | 14.73 | 15.24 | 4,557,689 | -0.07(-0.43%) |
Apr 24, 2009 | 14.74 | 15.56 | 14.60 | 15.31 | 5,074,734 | +0.85(+5.85%) |
Apr 23, 2009 | 13.41 | 14.60 | 13.35 | 14.46 | 4,383,340 | +1.16(+8.74%) |
Apr 22, 2009 | 12.93 | 13.59 | 12.65 | 13.30 | 3,045,906 | +0.35(+2.67%) |
Apr 21, 2009 | 12.33 | 13.04 | 12.03 | 12.96 | 2,766,686 | +0.46(+3.65%) |
Apr 20, 2009 | 12.89 | 12.89 | 12.38 | 12.50 | 3,490,449 | -0.69(-5.24%) |
Apr 17, 2009 | 13.30 | 13.52 | 13.11 | 13.19 | 2,486,601 | -0.19(-1.43%) |
Apr 16, 2009 | 13.40 | 13.47 | 13.14 | 13.38 | 2,212,951 | +0.04(+0.33%) |
Apr 15, 2009 | 13.32 | 13.39 | 13.10 | 13.34 | 2,389,457 | +0.04(+0.33%) |
Apr 14, 2009 | 13.46 | 13.70 | 13.15 | 13.29 | 2,771,904 | -0.17(-1.26%) |
Apr 13, 2009 | 13.09 | 13.60 | 12.79 | 13.46 | 2,756,985 | +0.32(+2.41%) |
Apr 09, 2009 | 13.18 | 13.60 | 12.96 | 13.15 | 2,206,222 | +0.32(+2.47%) |
Apr 08, 2009 | 12.53 | 12.98 | 12.41 | 12.83 | 2,639,470 | +0.39(+3.13%) |
Apr 07, 2009 | 12.38 | 12.57 | 12.17 | 12.44 | 3,800,842 | -0.32(-2.48%) |
Apr 06, 2009 | 12.59 | 12.83 | 12.40 | 12.76 | 2,567,898 | -0.20(-1.53%) |
Apr 03, 2009 | 13.07 | 13.16 | 12.55 | 12.96 | 4,578,058 | -0.10(-0.73%) |
Apr 02, 2009 | 13.54 | 13.71 | 13.00 | 13.05 | 4,619,853 | +0.08(+0.62%) |