Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.54 | 19.57 | 18.74 | 19.41 | 1,409,294 | +0.09(+0.47%) |
Jun 29, 2009 | 19.08 | 19.50 | 18.67 | 19.32 | 1,223,535 | +0.46(+2.44%) |
Jun 26, 2009 | 18.90 | 19.21 | 18.51 | 18.86 | 1,677,484 | -0.14(-0.74%) |
Jun 25, 2009 | 18.53 | 19.02 | 18.46 | 19.00 | 1,889,702 | +0.96(+5.32%) |
Jun 24, 2009 | 17.79 | 18.33 | 17.67 | 18.04 | 1,733,176 | +0.25(+1.41%) |
Jun 23, 2009 | 17.86 | 18.09 | 17.24 | 17.79 | 1,797,815 | -0.04(-0.22%) |
Jun 22, 2009 | 18.32 | 18.46 | 17.65 | 17.83 | 2,223,231 | -0.82(-4.40%) |
Jun 19, 2009 | 18.61 | 18.95 | 18.50 | 18.65 | 1,606,318 | +0.12(+0.65%) |
Jun 18, 2009 | 18.61 | 18.73 | 18.17 | 18.53 | 1,552,601 | -0.14(-0.75%) |
Jun 17, 2009 | 18.41 | 18.90 | 18.18 | 18.67 | 1,502,071 | +0.14(+0.76%) |
Jun 16, 2009 | 18.99 | 19.00 | 18.37 | 18.53 | 1,839,925 | -0.20(-1.04%) |
Jun 15, 2009 | 18.49 | 19.18 | 18.47 | 18.73 | 3,494,300 | -0.18(-0.98%) |
Jun 12, 2009 | 18.20 | 18.92 | 17.87 | 18.91 | 2,841,648 | +0.70(+3.84%) |
Jun 11, 2009 | 18.42 | 18.58 | 17.83 | 18.21 | 2,725,882 | -0.20(-1.09%) |
Jun 10, 2009 | 18.97 | 19.11 | 17.87 | 18.41 | 1,575,836 | -0.46(-2.44%) |
Jun 09, 2009 | 18.84 | 18.99 | 18.51 | 18.87 | 1,172,731 | +0.13(+0.69%) |
Jun 08, 2009 | 18.47 | 18.96 | 18.35 | 18.74 | 1,446,980 | +0.01(+0.05%) |
Jun 05, 2009 | 18.66 | 18.91 | 18.39 | 18.73 | 2,033,188 | +0.21(+1.13%) |
Jun 04, 2009 | 19.01 | 19.01 | 18.32 | 18.52 | 2,925,819 | -0.61(-3.19%) |
Jun 03, 2009 | 19.19 | 19.25 | 18.61 | 19.13 | 2,083,376 | -0.43(-2.20%) |
Jun 02, 2009 | 19.36 | 19.65 | 19.21 | 19.56 | 1,682,821 | -0.02(-0.10%) |
Jun 01, 2009 | 19.31 | 19.98 | 18.70 | 19.58 | 2,312,687 | +0.55(+2.89%) |
May 29, 2009 | 19.00 | 19.09 | 18.31 | 19.03 | 3,076,459 | -0.06(-0.31%) |
May 28, 2009 | 19.18 | 19.40 | 18.44 | 19.09 | 1,611,332 | +0.14(+0.74%) |
May 27, 2009 | 19.71 | 19.84 | 18.93 | 18.95 | 1,679,138 | -0.89(-4.49%) |
May 26, 2009 | 19.18 | 19.92 | 19.02 | 19.84 | 1,590,801 | +0.65(+3.39%) |
May 22, 2009 | 19.30 | 19.41 | 19.01 | 19.19 | 1,025,418 | -0.08(-0.42%) |
May 21, 2009 | 19.60 | 19.66 | 18.99 | 19.27 | 1,373,112 | -0.61(-3.07%) |
May 20, 2009 | 20.00 | 20.49 | 19.79 | 19.88 | 1,300,061 | -0.06(-0.30%) |
May 19, 2009 | 19.71 | 20.41 | 19.52 | 19.94 | 2,784,195 | +0.29(+1.48%) |
May 18, 2009 | 18.34 | 19.74 | 18.34 | 19.65 | 2,613,779 | +1.15(+6.22%) |
May 17, 2009 | 17.89 | 19.11 | 17.74 | 18.50 | 179,675 | +0.23(+1.25%) |
May 15, 2009 | 17.89 | 19.11 | 17.74 | 18.27 | 2,495,911 | +0.41(+2.30%) |
May 14, 2009 | 18.09 | 18.26 | 17.63 | 17.86 | 2,493,559 | -0.13(-0.72%) |
May 13, 2009 | 18.33 | 18.61 | 17.71 | 17.99 | 2,461,584 | -0.72(-3.85%) |
May 12, 2009 | 19.50 | 19.52 | 18.07 | 18.71 | 2,670,272 | -0.64(-3.31%) |
May 11, 2009 | 18.72 | 19.50 | 18.50 | 19.35 | 4,222,383 | -0.11(-0.57%) |
May 08, 2009 | 19.17 | 19.65 | 18.80 | 19.46 | 3,399,598 | +0.60(+3.18%) |
May 07, 2009 | 19.75 | 21.58 | 16.48 | 18.86 | 10,533,938 | +0.53(+2.89%) |
May 06, 2009 | 18.25 | 18.66 | 17.74 | 18.33 | 3,193,630 | +0.29(+1.61%) |
May 05, 2009 | 17.95 | 18.04 | 17.45 | 18.04 | 1,776,061 | -0.13(-0.72%) |
May 04, 2009 | 17.99 | 18.21 | 17.99 | 18.17 | 1,845,896 | +0.71(+4.07%) |
May 01, 2009 | 17.10 | 17.68 | 16.67 | 17.46 | 1,113,984 | +0.30(+1.75%) |
Apr 30, 2009 | 17.31 | 18.01 | 17.07 | 17.16 | 2,159,050 | +0.20(+1.18%) |
Apr 29, 2009 | 16.03 | 17.15 | 16.03 | 16.96 | 1,926,301 | +1.23(+7.82%) |
Apr 28, 2009 | 15.72 | 16.11 | 15.67 | 15.73 | 1,169,711 | -0.38(-2.36%) |
Apr 27, 2009 | 16.06 | 16.54 | 15.73 | 16.11 | 1,861,943 | -0.25(-1.53%) |
Apr 24, 2009 | 16.24 | 16.55 | 15.97 | 16.36 | 1,270,199 | +0.22(+1.36%) |
Apr 23, 2009 | 16.57 | 16.79 | 15.79 | 16.14 | 2,136,903 | -0.28(-1.71%) |
Apr 22, 2009 | 16.06 | 17.00 | 16.06 | 16.42 | 2,342,514 | +0.15(+0.92%) |
Apr 21, 2009 | 15.41 | 16.58 | 15.41 | 16.27 | 1,768,558 | +0.34(+2.13%) |
Apr 20, 2009 | 17.33 | 17.33 | 15.68 | 15.93 | 2,336,852 | -1.59(-9.08%) |
Apr 17, 2009 | 17.21 | 17.71 | 16.78 | 17.52 | 2,444,655 | +0.45(+2.64%) |
Apr 16, 2009 | 16.71 | 17.20 | 16.45 | 17.07 | 2,314,716 | +0.50(+3.02%) |
Apr 15, 2009 | 16.85 | 16.85 | 16.16 | 16.57 | 2,664,385 | +0.10(+0.61%) |
Apr 14, 2009 | 17.03 | 17.32 | 16.11 | 16.47 | 3,001,641 | -0.92(-5.29%) |
Apr 13, 2009 | 16.44 | 17.53 | 15.80 | 17.39 | 3,481,541 | +0.81(+4.89%) |
Apr 09, 2009 | 15.47 | 16.74 | 15.46 | 16.58 | 3,108,344 | +1.31(+8.58%) |
Apr 08, 2009 | 14.56 | 15.33 | 14.36 | 15.27 | 2,321,541 | +0.74(+5.09%) |
Apr 07, 2009 | 14.59 | 14.81 | 14.44 | 14.53 | 2,162,213 | -0.43(-2.87%) |
Apr 06, 2009 | 14.57 | 14.99 | 14.39 | 14.96 | 3,567,112 | +0.25(+1.70%) |
Apr 03, 2009 | 14.17 | 14.83 | 14.01 | 14.71 | 1,276,981 | +0.31(+2.15%) |
Apr 02, 2009 | 13.50 | 14.47 | 13.50 | 14.40 | 2,199,482 | +1.00(+7.46%) |