Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.05 | 20.08 | 19.46 | 19.71 | 953,007 | -0.40(-1.99%) |
Jun 29, 2009 | 20.24 | 20.26 | 19.96 | 20.11 | 557,370 | -0.13(-0.64%) |
Jun 26, 2009 | 20.47 | 20.50 | 20.05 | 20.24 | 792,473 | +0.02(+0.10%) |
Jun 25, 2009 | 20.03 | 20.23 | 20.00 | 20.22 | 776,635 | +0.37(+1.86%) |
Jun 24, 2009 | 20.14 | 20.24 | 19.65 | 19.85 | 1,438,340 | +0.25(+1.28%) |
Jun 23, 2009 | 19.46 | 19.63 | 19.14 | 19.60 | 1,246,196 | +0.19(+0.98%) |
Jun 22, 2009 | 20.04 | 19.47 | 19.24 | 19.41 | 1,207,467 | -0.63(-3.14%) |
Jun 19, 2009 | 20.04 | 20.20 | 19.92 | 20.04 | 596,320 | +0.15(+0.75%) |
Jun 18, 2009 | 20.22 | 20.34 | 19.80 | 19.89 | 1,274,104 | -0.35(-1.73%) |
Jun 17, 2009 | 19.90 | 20.28 | 19.72 | 20.24 | 1,289,657 | +0.20(+1.00%) |
Jun 16, 2009 | 20.06 | 20.16 | 19.82 | 20.04 | 1,014,850 | +0.34(+1.73%) |
Jun 15, 2009 | 20.08 | 20.09 | 19.61 | 19.70 | 1,530,951 | -0.55(-2.72%) |
Jun 12, 2009 | 20.36 | 20.48 | 20.14 | 20.25 | 1,165,769 | -0.65(-3.11%) |
Jun 11, 2009 | 20.71 | 21.30 | 20.62 | 20.90 | 1,231,468 | -0.08(-0.38%) |
Jun 10, 2009 | 21.28 | 21.31 | 20.61 | 20.98 | 1,373,693 | -0.03(-0.14%) |
Jun 09, 2009 | 21.21 | 21.25 | 20.84 | 21.01 | 1,147,932 | +0.11(+0.53%) |
Jun 08, 2009 | 20.77 | 20.95 | 20.61 | 20.90 | 1,695,315 | -0.06(-0.29%) |
Jun 05, 2009 | 21.11 | 21.41 | 20.89 | 20.96 | 3,045,242 | -1.12(-5.07%) |
Jun 04, 2009 | 21.58 | 22.15 | 21.57 | 22.08 | 1,704,833 | +0.80(+3.76%) |
Jun 03, 2009 | 21.95 | 22.05 | 21.17 | 21.28 | 2,479,364 | -0.90(-4.06%) |
Jun 02, 2009 | 22.04 | 22.39 | 22.00 | 22.18 | 2,168,661 | +0.33(+1.51%) |
Jun 01, 2009 | 22.16 | 22.30 | 21.76 | 21.85 | 1,869,205 | -0.20(-0.91%) |
May 29, 2009 | 21.85 | 22.10 | 21.82 | 22.05 | 1,937,606 | +0.82(+3.86%) |
May 28, 2009 | 21.17 | 21.50 | 21.07 | 21.23 | 1,491,703 | +0.30(+1.43%) |
May 27, 2009 | 21.04 | 21.28 | 20.77 | 20.93 | 1,243,071 | -0.08(-0.38%) |
May 26, 2009 | 20.71 | 21.06 | 20.63 | 21.01 | 1,197,998 | -0.14(-0.66%) |
May 22, 2009 | 21.24 | 21.30 | 21.04 | 21.15 | 1,572,566 | +0.09(+0.42%) |
May 21, 2009 | 20.45 | 21.08 | 20.27 | 21.06 | 3,145,363 | +0.65(+3.18%) |
May 20, 2009 | 20.11 | 20.45 | 20.08 | 20.41 | 2,152,807 | +0.56(+2.82%) |
May 19, 2009 | 19.71 | 20.04 | 19.71 | 19.85 | 1,208,204 | +0.22(+1.12%) |
May 18, 2009 | 20.14 | 20.15 | 19.56 | 19.63 | 2,015,982 | -0.50(-2.48%) |
May 15, 2009 | 19.99 | 20.25 | 19.98 | 20.13 | 1,563,541 | +0.20(+1.00%) |
May 14, 2009 | 19.92 | 20.06 | 19.82 | 19.93 | 1,069,568 | -0.01(-0.05%) |
May 13, 2009 | 19.73 | 20.15 | 19.67 | 19.94 | 1,967,007 | +0.06(+0.30%) |
May 12, 2009 | 19.71 | 19.91 | 19.52 | 19.88 | 2,353,882 | +0.45(+2.32%) |
May 11, 2009 | 19.34 | 19.51 | 19.30 | 19.43 | 896,268 | -0.11(-0.56%) |
May 08, 2009 | 19.43 | 19.57 | 19.10 | 19.54 | 1,219,440 | +0.26(+1.35%) |
May 07, 2009 | 19.64 | 19.70 | 19.24 | 19.28 | 2,130,715 | -0.06(-0.31%) |
May 06, 2009 | 19.34 | 19.40 | 19.05 | 19.34 | 1,206,983 | +0.52(+2.77%) |
May 05, 2009 | 19.42 | 19.42 | 18.60 | 18.82 | 1,630,757 | -0.08(-0.42%) |
May 04, 2009 | 18.96 | 18.97 | 18.82 | 18.90 | 1,742,262 | +0.65(+3.56%) |
May 01, 2009 | 18.15 | 18.47 | 18.14 | 18.25 | 990,533 | -0.12(-0.65%) |
Apr 30, 2009 | 18.16 | 18.58 | 18.05 | 18.37 | 1,206,064 | -0.50(-2.63%) |
Apr 29, 2009 | 18.82 | 19.04 | 18.57 | 18.87 | 1,342,678 | +0.26(+1.37%) |
Apr 28, 2009 | 18.40 | 18.66 | 18.32 | 18.61 | 1,265,413 | -0.56(-2.92%) |
Apr 27, 2009 | 19.29 | 19.50 | 19.13 | 19.17 | 1,062,014 | -0.31(-1.59%) |
Apr 24, 2009 | 19.22 | 19.54 | 19.09 | 19.48 | 1,548,405 | +0.41(+2.15%) |
Apr 23, 2009 | 18.55 | 19.30 | 18.53 | 19.07 | 2,141,842 | +0.63(+3.42%) |
Apr 22, 2009 | 18.29 | 18.63 | 18.17 | 18.44 | 1,161,308 | +0.26(+1.43%) |
Apr 21, 2009 | 18.65 | 18.67 | 17.97 | 18.18 | 1,173,822 | -0.05(-0.27%) |
Apr 20, 2009 | 17.84 | 18.41 | 17.82 | 18.23 | 1,679,682 | +0.75(+4.29%) |
Apr 17, 2009 | 17.69 | 17.70 | 17.37 | 17.48 | 1,452,520 | -0.40(-2.24%) |
Apr 16, 2009 | 18.43 | 18.47 | 17.70 | 17.88 | 2,004,792 | -0.66(-3.56%) |
Apr 15, 2009 | 18.46 | 18.68 | 18.39 | 18.54 | 1,347,210 | +0.07(+0.38%) |
Apr 14, 2009 | 18.63 | 18.64 | 18.31 | 18.47 | 1,068,362 | -0.19(-1.02%) |
Apr 13, 2009 | 18.72 | 18.91 | 18.55 | 18.66 | 1,428,180 | +0.71(+3.96%) |
Apr 09, 2009 | 17.96 | 18.22 | 17.90 | 17.95 | 1,136,359 | -0.15(-0.83%) |
Apr 08, 2009 | 18.35 | 18.51 | 17.98 | 18.10 | 1,433,478 | -0.10(-0.55%) |
Apr 07, 2009 | 17.96 | 18.30 | 17.93 | 18.20 | 1,656,955 | +0.66(+3.76%) |
Apr 06, 2009 | 18.04 | 18.04 | 17.43 | 17.54 | 3,740,321 | -1.09(-5.85%) |
Apr 03, 2009 | 19.19 | 19.37 | 18.54 | 18.63 | 2,267,573 | -0.51(-2.66%) |
Apr 02, 2009 | 19.12 | 19.37 | 18.74 | 19.14 | 3,199,725 | -0.94(-4.68%) |