Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.70 | 20.85 | 20.46 | 20.49 | 7,050 | -0.45(-2.15%) |
Jun 29, 2009 | 20.79 | 20.95 | 20.73 | 20.94 | 5,523 | +0.35(+1.70%) |
Jun 26, 2009 | 20.65 | 20.77 | 20.30 | 20.59 | 11,735 | -0.11(-0.53%) |
Jun 25, 2009 | 20.47 | 20.75 | 20.47 | 20.70 | 6,195 | +0.28(+1.37%) |
Jun 24, 2009 | 20.73 | 20.84 | 20.27 | 20.42 | 9,678 | -0.53(-2.53%) |
Jun 23, 2009 | 20.74 | 20.95 | 20.58 | 20.95 | 13,425 | +0.35(+1.70%) |
Jun 22, 2009 | 20.73 | 20.82 | 20.34 | 20.60 | 10,472 | -0.40(-1.90%) |
Jun 19, 2009 | 20.79 | 21.20 | 20.77 | 21.00 | 6,714 | +0.01(+0.05%) |
Jun 18, 2009 | 20.52 | 21.04 | 20.52 | 20.99 | 8,586 | +0.48(+2.34%) |
Jun 17, 2009 | 20.31 | 20.80 | 20.29 | 20.51 | 19,017 | -0.95(-4.43%) |
Jun 16, 2009 | 21.80 | 22.10 | 21.46 | 21.46 | 9,020 | +0.03(+0.14%) |
Jun 15, 2009 | 21.77 | 21.77 | 21.28 | 21.43 | 7,732 | -0.54(-2.46%) |
Jun 12, 2009 | 21.65 | 22.13 | 21.65 | 21.97 | 9,880 | +0.17(+0.78%) |
Jun 11, 2009 | 21.70 | 22.15 | 21.66 | 21.80 | 11,640 | +0.39(+1.82%) |
Jun 10, 2009 | 21.69 | 21.78 | 21.13 | 21.41 | 12,501 | +0.01(+0.05%) |
Jun 09, 2009 | 21.08 | 21.43 | 20.97 | 21.40 | 24,090 | +0.35(+1.66%) |
Jun 08, 2009 | 20.86 | 21.19 | 20.72 | 21.05 | 47,012 | +0.45(+2.18%) |
Jun 05, 2009 | 21.03 | 21.03 | 20.60 | 20.60 | 5,005 | -0.26(-1.25%) |
Jun 04, 2009 | 21.03 | 21.15 | 20.66 | 20.86 | 6,941 | +0.18(+0.87%) |
Jun 03, 2009 | 21.00 | 21.00 | 20.63 | 20.68 | 54,049 | -0.13(-0.62%) |
Jun 02, 2009 | 20.56 | 21.00 | 20.56 | 20.81 | 15,222 | +0.54(+2.66%) |
Jun 01, 2009 | 20.26 | 20.54 | 20.16 | 20.27 | 9,887 | +0.26(+1.30%) |
May 29, 2009 | 20.20 | 20.30 | 19.91 | 20.01 | 12,963 | -0.36(-1.77%) |
May 28, 2009 | 20.53 | 20.55 | 20.17 | 20.37 | 11,225 | -0.30(-1.45%) |
May 27, 2009 | 20.64 | 20.94 | 20.52 | 20.67 | 8,531 | +0.35(+1.72%) |
May 26, 2009 | 20.24 | 20.55 | 20.24 | 20.32 | 12,602 | +0.54(+2.73%) |
May 22, 2009 | 20.02 | 20.09 | 19.77 | 19.78 | 19,921 | -0.13(-0.65%) |
May 21, 2009 | 19.94 | 20.50 | 19.86 | 19.91 | 8,026 | -0.50(-2.45%) |
May 20, 2009 | 20.45 | 21.00 | 20.41 | 20.41 | 16,568 | -1.00(-4.67%) |
May 19, 2009 | 21.30 | 21.58 | 21.30 | 21.41 | 19,675 | +0.23(+1.09%) |
May 18, 2009 | 21.02 | 21.28 | 20.83 | 21.18 | 12,810 | +0.23(+1.10%) |
May 17, 2009 | 20.78 | 20.98 | 20.50 | 20.95 | 3,393 | +0.28(+1.35%) |
May 15, 2009 | 20.78 | 20.98 | 20.50 | 20.67 | 14,916 | -0.02(-0.10%) |
May 14, 2009 | 20.28 | 20.94 | 20.28 | 20.69 | 21,662 | +0.68(+3.40%) |
May 13, 2009 | 20.56 | 20.59 | 20.01 | 20.01 | 197,655 | -0.60(-2.91%) |
May 12, 2009 | 20.84 | 20.92 | 20.59 | 20.61 | 10,433 | +0.16(+0.78%) |
May 11, 2009 | 20.55 | 20.75 | 20.45 | 20.45 | 17,096 | -0.32(-1.54%) |
May 08, 2009 | 20.45 | 21.10 | 20.45 | 20.77 | 39,458 | +0.37(+1.81%) |
May 07, 2009 | 21.01 | 21.11 | 20.37 | 20.40 | 10,822 | -0.28(-1.35%) |
May 06, 2009 | 20.65 | 20.99 | 20.45 | 20.68 | 21,587 | +0.55(+2.73%) |
May 05, 2009 | 20.30 | 20.38 | 20.06 | 20.13 | 12,362 | -0.27(-1.32%) |
May 04, 2009 | 19.65 | 20.40 | 19.65 | 20.40 | 10,347 | +0.72(+3.66%) |
May 01, 2009 | 19.70 | 20.00 | 19.67 | 19.68 | 10,629 | +0.50(+2.61%) |
Apr 30, 2009 | 19.50 | 19.68 | 19.12 | 19.18 | 11,310 | -0.25(-1.29%) |
Apr 29, 2009 | 19.39 | 19.60 | 19.37 | 19.43 | 5,827 | +0.71(+3.79%) |
Apr 28, 2009 | 18.81 | 18.99 | 18.72 | 18.72 | 5,024 | -0.33(-1.73%) |
Apr 27, 2009 | 18.95 | 19.35 | 18.92 | 19.05 | 9,075 | -0.09(-0.47%) |
Apr 24, 2009 | 18.95 | 19.20 | 18.80 | 19.14 | 85,110 | +0.58(+3.13%) |
Apr 23, 2009 | 18.40 | 18.79 | 18.40 | 18.56 | 12,242 | +0.65(+3.63%) |
Apr 22, 2009 | 17.82 | 18.10 | 17.76 | 17.91 | 10,883 | -0.41(-2.24%) |
Apr 21, 2009 | 18.05 | 18.54 | 18.05 | 18.32 | 10,741 | +0.53(+2.98%) |
Apr 20, 2009 | 17.95 | 17.95 | 17.61 | 17.79 | 8,650 | -0.71(-3.84%) |
Apr 17, 2009 | 18.35 | 18.68 | 18.28 | 18.50 | 57,135 | +0.05(+0.27%) |
Apr 16, 2009 | 18.30 | 18.66 | 18.30 | 18.45 | 13,092 | +0.08(+0.44%) |
Apr 15, 2009 | 18.02 | 18.65 | 18.02 | 18.37 | 8,036 | +0.44(+2.45%) |
Apr 14, 2009 | 17.96 | 18.04 | 17.89 | 17.93 | 17,508 | -0.49(-2.66%) |
Apr 13, 2009 | 17.95 | 18.45 | 17.95 | 18.42 | 36,002 | +0.22(+1.21%) |
Apr 09, 2009 | 18.55 | 18.55 | 17.98 | 18.20 | 38,238 | -0.48(-2.57%) |
Apr 08, 2009 | 18.47 | 18.99 | 18.47 | 18.68 | 8,457 | +0.03(+0.16%) |
Apr 07, 2009 | 18.60 | 18.86 | 18.42 | 18.65 | 6,325 | -0.18(-0.96%) |
Apr 06, 2009 | 18.85 | 18.93 | 18.62 | 18.83 | 13,672 | +0.32(+1.73%) |
Apr 03, 2009 | 18.55 | 18.69 | 18.38 | 18.51 | 11,808 | -0.66(-3.44%) |
Apr 02, 2009 | 18.70 | 19.17 | 18.35 | 19.17 | 138,797 | +0.82(+4.47%) |