Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.33 | 20.39 | 19.78 | 19.97 | 666,456 | -0.43(-2.11%) |
Jun 29, 2009 | 20.30 | 20.42 | 20.01 | 20.40 | 507,461 | +0.13(+0.64%) |
Jun 26, 2009 | 20.10 | 20.33 | 19.92 | 20.27 | 836,802 | +0.11(+0.56%) |
Jun 25, 2009 | 19.66 | 20.19 | 19.58 | 20.15 | 897,083 | +0.85(+4.38%) |
Jun 24, 2009 | 18.72 | 19.50 | 18.63 | 19.31 | 745,869 | +0.63(+3.39%) |
Jun 23, 2009 | 18.82 | 19.00 | 18.52 | 18.67 | 850,929 | -0.05(-0.26%) |
Jun 22, 2009 | 19.56 | 19.70 | 18.72 | 18.72 | 678,220 | -0.98(-4.99%) |
Jun 19, 2009 | 20.24 | 20.38 | 19.58 | 19.71 | 729,040 | -0.39(-1.94%) |
Jun 18, 2009 | 19.94 | 20.15 | 19.57 | 20.10 | 785,873 | +0.19(+0.94%) |
Jun 17, 2009 | 20.14 | 20.24 | 19.54 | 19.91 | 704,983 | -0.15(-0.77%) |
Jun 16, 2009 | 20.18 | 20.29 | 19.92 | 20.06 | 1,216,786 | +0.09(+0.45%) |
Jun 15, 2009 | 20.31 | 20.31 | 19.78 | 19.97 | 784,939 | -0.54(-2.62%) |
Jun 12, 2009 | 20.46 | 20.60 | 20.06 | 20.51 | 679,716 | -0.04(-0.20%) |
Jun 11, 2009 | 20.72 | 20.96 | 20.42 | 20.55 | 722,536 | -0.11(-0.55%) |
Jun 10, 2009 | 20.72 | 20.85 | 20.29 | 20.67 | 546,359 | +0.10(+0.47%) |
Jun 09, 2009 | 20.60 | 20.83 | 20.41 | 20.57 | 559,303 | -0.06(-0.28%) |
Jun 08, 2009 | 20.40 | 20.76 | 20.28 | 20.62 | 596,440 | -0.04(-0.20%) |
Jun 05, 2009 | 20.21 | 20.81 | 20.21 | 20.67 | 850,725 | +0.58(+2.87%) |
Jun 04, 2009 | 19.84 | 20.18 | 19.67 | 20.09 | 439,861 | +0.27(+1.35%) |
Jun 03, 2009 | 19.82 | 19.95 | 19.59 | 19.82 | 427,447 | +0.05(+0.25%) |
Jun 02, 2009 | 19.63 | 19.99 | 19.34 | 19.77 | 554,232 | +0.09(+0.45%) |
Jun 01, 2009 | 19.32 | 20.07 | 19.26 | 19.68 | 682,723 | +0.71(+3.73%) |
May 29, 2009 | 18.98 | 19.09 | 18.59 | 18.98 | 509,948 | +0.04(+0.21%) |
May 28, 2009 | 19.19 | 19.19 | 18.50 | 18.93 | 372,063 | -0.16(-0.85%) |
May 27, 2009 | 19.21 | 19.63 | 18.92 | 19.10 | 993,560 | -0.14(-0.72%) |
May 26, 2009 | 18.54 | 19.50 | 18.54 | 19.24 | 925,603 | +0.46(+2.47%) |
May 22, 2009 | 18.89 | 19.24 | 18.69 | 18.77 | 393,956 | -0.06(-0.30%) |
May 21, 2009 | 19.14 | 19.21 | 18.62 | 18.83 | 734,154 | -0.50(-2.57%) |
May 20, 2009 | 19.81 | 20.20 | 19.30 | 19.32 | 598,510 | -0.45(-2.26%) |
May 19, 2009 | 19.74 | 19.95 | 19.41 | 19.77 | 691,026 | +0.05(+0.25%) |
May 18, 2009 | 19.58 | 19.76 | 19.21 | 19.72 | 705,690 | +0.41(+2.10%) |
May 15, 2009 | 19.21 | 19.66 | 19.12 | 19.32 | 483,014 | +0.08(+0.42%) |
May 14, 2009 | 19.37 | 19.54 | 19.06 | 19.24 | 612,057 | -0.02(-0.08%) |
May 13, 2009 | 19.99 | 20.06 | 19.19 | 19.25 | 606,109 | -1.06(-5.24%) |
May 12, 2009 | 20.88 | 21.10 | 19.96 | 20.32 | 658,445 | -0.41(-1.96%) |
May 11, 2009 | 20.84 | 21.27 | 20.67 | 20.72 | 920,565 | -0.31(-1.47%) |
May 08, 2009 | 20.57 | 21.07 | 20.26 | 21.03 | 664,200 | +0.91(+4.52%) |
May 07, 2009 | 20.91 | 20.91 | 20.07 | 20.12 | 472,848 | -0.61(-2.94%) |
May 06, 2009 | 20.81 | 20.88 | 20.21 | 20.73 | 567,806 | +0.08(+0.39%) |
May 05, 2009 | 20.86 | 21.04 | 20.36 | 20.65 | 584,592 | -0.23(-1.09%) |
May 04, 2009 | 20.70 | 20.88 | 20.60 | 20.88 | 669,332 | +0.74(+3.67%) |
May 01, 2009 | 20.40 | 20.40 | 19.91 | 20.14 | 627,080 | -0.38(-1.86%) |
Apr 30, 2009 | 20.15 | 21.23 | 20.15 | 20.52 | 994,756 | +0.61(+3.06%) |
Apr 29, 2009 | 19.58 | 20.05 | 19.40 | 19.91 | 969,414 | +0.44(+2.25%) |
Apr 28, 2009 | 19.46 | 19.64 | 19.11 | 19.47 | 599,296 | -0.14(-0.70%) |
Apr 27, 2009 | 19.30 | 19.86 | 19.30 | 19.61 | 785,253 | -0.29(-1.47%) |
Apr 24, 2009 | 19.37 | 20.21 | 19.35 | 19.90 | 860,471 | +0.67(+3.46%) |
Apr 23, 2009 | 19.14 | 19.29 | 18.67 | 19.24 | 1,012,661 | +0.07(+0.38%) |
Apr 22, 2009 | 17.59 | 20.34 | 17.51 | 19.16 | 1,905,870 | +1.34(+7.52%) |
Apr 21, 2009 | 15.99 | 18.05 | 15.98 | 17.82 | 3,406,958 | -0.07(-0.41%) |
Apr 20, 2009 | 18.51 | 18.58 | 17.78 | 17.89 | 1,025,019 | -1.02(-5.37%) |
Apr 17, 2009 | 18.99 | 19.29 | 18.78 | 18.91 | 732,506 | -0.06(-0.30%) |
Apr 16, 2009 | 18.59 | 19.19 | 18.32 | 18.97 | 978,017 | +0.50(+2.73%) |
Apr 15, 2009 | 18.43 | 18.69 | 18.11 | 18.46 | 582,133 | +0.00(+0.00%) |
Apr 14, 2009 | 18.67 | 18.91 | 18.35 | 18.46 | 832,866 | -0.43(-2.28%) |
Apr 13, 2009 | 19.19 | 19.22 | 18.10 | 18.89 | 658,301 | -0.54(-2.80%) |
Apr 09, 2009 | 18.60 | 19.52 | 18.45 | 19.44 | 789,662 | +1.30(+7.17%) |
Apr 08, 2009 | 18.32 | 18.32 | 17.80 | 18.14 | 654,861 | -0.02(-0.09%) |
Apr 07, 2009 | 18.14 | 18.32 | 17.91 | 18.15 | 1,129,488 | -0.46(-2.45%) |
Apr 06, 2009 | 18.84 | 18.84 | 16.92 | 18.61 | 1,266,096 | -1.14(-5.76%) |
Apr 03, 2009 | 19.34 | 19.76 | 19.15 | 19.75 | 662,224 | +0.36(+1.84%) |
Apr 02, 2009 | 18.72 | 19.66 | 18.68 | 19.39 | 613,043 | +1.14(+6.23%) |