Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.67 | 19.08 | 18.26 | 18.60 | 130,112 | -0.01(-0.03%) |
Jun 29, 2009 | 18.67 | 18.71 | 18.00 | 18.60 | 118,425 | -0.04(-0.20%) |
Jun 26, 2009 | 18.29 | 18.93 | 17.99 | 18.64 | 399,973 | +0.18(+0.96%) |
Jun 25, 2009 | 17.89 | 18.46 | 17.83 | 18.46 | 140,929 | +0.54(+3.01%) |
Jun 24, 2009 | 18.15 | 18.25 | 17.84 | 17.92 | 105,566 | +0.01(+0.03%) |
Jun 23, 2009 | 18.62 | 18.84 | 17.88 | 17.92 | 192,938 | -0.52(-2.82%) |
Jun 22, 2009 | 19.10 | 19.27 | 18.40 | 18.44 | 101,066 | -0.74(-3.86%) |
Jun 19, 2009 | 19.60 | 19.82 | 18.95 | 19.18 | 185,810 | -0.22(-1.14%) |
Jun 18, 2009 | 19.32 | 19.77 | 19.08 | 19.40 | 99,575 | +0.01(+0.06%) |
Jun 17, 2009 | 19.49 | 20.03 | 19.06 | 19.39 | 107,205 | -0.15(-0.78%) |
Jun 16, 2009 | 19.90 | 19.98 | 19.25 | 19.54 | 125,906 | -0.18(-0.90%) |
Jun 15, 2009 | 20.28 | 20.32 | 19.33 | 19.72 | 105,649 | -0.94(-4.54%) |
Jun 12, 2009 | 20.12 | 20.67 | 20.01 | 20.66 | 80,579 | +0.38(+1.87%) |
Jun 11, 2009 | 20.11 | 20.98 | 20.11 | 20.28 | 135,782 | +0.29(+1.44%) |
Jun 10, 2009 | 20.15 | 20.27 | 19.65 | 19.99 | 138,054 | +0.09(+0.43%) |
Jun 09, 2009 | 20.06 | 20.32 | 19.73 | 19.90 | 128,212 | +0.02(+0.09%) |
Jun 08, 2009 | 19.97 | 20.22 | 19.66 | 19.88 | 141,787 | -0.09(-0.46%) |
Jun 05, 2009 | 20.79 | 20.79 | 19.76 | 19.98 | 174,742 | -0.53(-2.57%) |
Jun 04, 2009 | 20.42 | 20.63 | 20.23 | 20.50 | 181,293 | -0.10(-0.51%) |
Jun 03, 2009 | 20.30 | 20.72 | 20.08 | 20.61 | 142,212 | -0.01(-0.03%) |
Jun 02, 2009 | 20.07 | 20.95 | 19.85 | 20.61 | 248,728 | +0.13(+0.66%) |
Jun 01, 2009 | 19.90 | 20.64 | 18.38 | 20.48 | 200,343 | +1.04(+5.32%) |
May 29, 2009 | 19.25 | 19.49 | 18.70 | 19.44 | 168,934 | +0.32(+1.67%) |
May 28, 2009 | 19.72 | 19.80 | 18.59 | 19.13 | 212,837 | -0.23(-1.17%) |
May 27, 2009 | 20.36 | 20.52 | 19.28 | 19.35 | 190,934 | -1.34(-6.48%) |
May 26, 2009 | 19.08 | 20.90 | 19.08 | 20.69 | 126,704 | +1.35(+6.97%) |
May 22, 2009 | 19.52 | 20.15 | 19.09 | 19.35 | 90,943 | -0.21(-1.06%) |
May 21, 2009 | 19.35 | 19.65 | 18.89 | 19.55 | 96,555 | +0.02(+0.09%) |
May 20, 2009 | 20.28 | 20.56 | 19.44 | 19.54 | 168,696 | -0.58(-2.89%) |
May 19, 2009 | 20.10 | 20.27 | 19.53 | 20.12 | 141,694 | -0.24(-1.17%) |
May 18, 2009 | 19.34 | 20.42 | 19.16 | 20.36 | 124,507 | +1.35(+7.09%) |
May 15, 2009 | 19.39 | 19.39 | 18.60 | 19.01 | 148,754 | -0.39(-2.02%) |
May 14, 2009 | 19.02 | 19.76 | 18.99 | 19.40 | 68,062 | +0.54(+2.86%) |
May 13, 2009 | 19.18 | 19.68 | 18.75 | 18.86 | 119,990 | -0.60(-3.08%) |
May 12, 2009 | 19.77 | 20.14 | 19.32 | 19.46 | 176,405 | -0.54(-2.69%) |
May 11, 2009 | 19.99 | 20.47 | 19.49 | 20.00 | 120,127 | -0.46(-2.25%) |
May 08, 2009 | 19.27 | 20.59 | 19.25 | 20.46 | 129,846 | +1.56(+8.27%) |
May 07, 2009 | 20.09 | 20.09 | 18.56 | 18.90 | 157,538 | -1.14(-5.69%) |
May 06, 2009 | 18.86 | 20.17 | 18.86 | 20.04 | 177,770 | +1.13(+5.96%) |
May 05, 2009 | 18.60 | 18.92 | 18.01 | 18.91 | 166,249 | +0.84(+4.64%) |
May 04, 2009 | 17.66 | 18.15 | 17.07 | 18.07 | 57,657 | +0.68(+3.91%) |
May 01, 2009 | 18.71 | 18.71 | 17.21 | 17.39 | 70,338 | -0.67(-3.73%) |
Apr 30, 2009 | 18.65 | 19.20 | 18.06 | 18.07 | 101,360 | -0.35(-1.90%) |
Apr 29, 2009 | 17.81 | 18.64 | 17.53 | 18.41 | 80,354 | +0.83(+4.70%) |
Apr 28, 2009 | 17.15 | 17.99 | 17.15 | 17.59 | 46,108 | +0.27(+1.56%) |
Apr 27, 2009 | 17.61 | 18.60 | 17.10 | 17.32 | 80,804 | -0.64(-3.55%) |
Apr 24, 2009 | 17.79 | 18.90 | 16.69 | 17.96 | 181,469 | +0.36(+2.02%) |
Apr 23, 2009 | 17.78 | 18.20 | 16.69 | 17.60 | 96,887 | -0.21(-1.20%) |
Apr 22, 2009 | 17.84 | 18.68 | 17.66 | 17.81 | 84,332 | -0.58(-3.13%) |
Apr 21, 2009 | 17.11 | 18.43 | 16.78 | 18.39 | 72,474 | +1.26(+7.33%) |
Apr 20, 2009 | 18.11 | 18.81 | 17.10 | 17.13 | 70,602 | -1.52(-8.14%) |
Apr 17, 2009 | 18.30 | 18.95 | 17.45 | 18.65 | 86,056 | +0.41(+2.25%) |
Apr 16, 2009 | 17.72 | 18.38 | 17.30 | 18.24 | 68,596 | +0.67(+3.80%) |
Apr 15, 2009 | 16.44 | 17.64 | 16.44 | 17.58 | 57,190 | +1.02(+6.18%) |
Apr 14, 2009 | 18.34 | 18.34 | 16.55 | 16.55 | 107,368 | -2.16(-11.53%) |
Apr 13, 2009 | 18.53 | 18.84 | 18.16 | 18.71 | 78,488 | -0.13(-0.71%) |
Apr 09, 2009 | 17.28 | 18.92 | 17.16 | 18.84 | 112,176 | +1.83(+10.73%) |
Apr 08, 2009 | 17.11 | 17.33 | 16.48 | 17.02 | 49,479 | +0.00(+0.00%) |
Apr 07, 2009 | 17.21 | 17.65 | 16.95 | 17.02 | 72,326 | -0.51(-2.90%) |
Apr 06, 2009 | 18.17 | 18.17 | 17.15 | 17.53 | 92,641 | -1.06(-5.70%) |
Apr 03, 2009 | 18.46 | 18.60 | 17.93 | 18.59 | 58,997 | +0.13(+0.70%) |
Apr 02, 2009 | 17.94 | 18.68 | 17.64 | 18.46 | 109,771 | +0.91(+5.17%) |