Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.12 | 20.45 | 19.55 | 19.87 | 2,035,680 | -0.24(-1.21%) |
Jun 29, 2009 | 19.59 | 20.36 | 19.52 | 20.11 | 2,570,300 | +0.48(+2.42%) |
Jun 26, 2009 | 18.99 | 19.76 | 18.73 | 19.64 | 3,799,949 | +0.48(+2.48%) |
Jun 25, 2009 | 19.03 | 19.26 | 18.76 | 19.16 | 2,257,597 | +0.44(+2.37%) |
Jun 24, 2009 | 18.13 | 19.21 | 18.11 | 18.72 | 2,083,117 | +0.78(+4.36%) |
Jun 23, 2009 | 17.83 | 18.13 | 17.18 | 17.93 | 1,840,930 | +0.04(+0.24%) |
Jun 22, 2009 | 18.86 | 18.93 | 17.85 | 17.89 | 2,887,565 | -1.18(-6.18%) |
Jun 19, 2009 | 18.93 | 19.27 | 18.86 | 19.07 | 1,778,489 | +0.56(+3.03%) |
Jun 18, 2009 | 18.72 | 18.79 | 17.95 | 18.51 | 2,450,692 | -0.39(-2.04%) |
Jun 17, 2009 | 19.20 | 19.39 | 18.28 | 18.90 | 2,252,040 | -0.52(-2.67%) |
Jun 16, 2009 | 20.36 | 20.86 | 19.25 | 19.41 | 2,121,284 | -0.94(-4.62%) |
Jun 15, 2009 | 20.75 | 21.04 | 20.12 | 20.36 | 3,078,315 | -0.91(-4.30%) |
Jun 12, 2009 | 21.15 | 21.27 | 20.63 | 21.27 | 1,527,719 | -0.11(-0.52%) |
Jun 11, 2009 | 21.16 | 21.67 | 20.79 | 21.38 | 1,765,555 | +0.20(+0.92%) |
Jun 10, 2009 | 21.55 | 21.55 | 20.78 | 21.18 | 2,763,169 | +0.09(+0.43%) |
Jun 09, 2009 | 20.83 | 21.35 | 20.66 | 21.10 | 2,407,843 | +0.32(+1.53%) |
Jun 08, 2009 | 20.27 | 20.96 | 20.10 | 20.78 | 1,704,386 | -0.58(-2.72%) |
Jun 05, 2009 | 21.48 | 22.04 | 20.93 | 21.36 | 2,380,913 | +0.04(+0.20%) |
Jun 04, 2009 | 20.78 | 21.50 | 20.14 | 21.32 | 2,014,403 | +0.82(+4.00%) |
Jun 03, 2009 | 21.45 | 21.50 | 19.80 | 20.50 | 3,620,982 | -1.22(-5.60%) |
Jun 02, 2009 | 21.34 | 21.93 | 21.14 | 21.71 | 3,262,204 | +0.07(+0.32%) |
Jun 01, 2009 | 20.53 | 21.80 | 20.53 | 21.64 | 3,123,282 | +1.43(+7.06%) |
May 29, 2009 | 19.85 | 20.60 | 19.64 | 20.22 | 3,147,962 | +0.52(+2.66%) |
May 28, 2009 | 20.23 | 20.23 | 19.21 | 19.69 | 2,611,531 | -0.19(-0.96%) |
May 27, 2009 | 19.87 | 20.57 | 19.73 | 19.88 | 2,099,858 | -0.07(-0.34%) |
May 26, 2009 | 18.70 | 20.02 | 18.62 | 19.95 | 2,479,839 | +0.94(+4.95%) |
May 22, 2009 | 18.28 | 19.34 | 18.21 | 19.01 | 1,938,099 | +0.75(+4.08%) |
May 21, 2009 | 19.15 | 19.15 | 17.91 | 18.27 | 2,545,350 | -1.21(-6.19%) |
May 20, 2009 | 19.66 | 20.50 | 19.41 | 19.47 | 2,762,895 | -0.11(-0.57%) |
May 19, 2009 | 19.40 | 19.98 | 18.88 | 19.58 | 2,347,847 | +0.10(+0.49%) |
May 18, 2009 | 18.30 | 19.54 | 18.30 | 19.49 | 2,321,042 | +1.35(+7.43%) |
May 15, 2009 | 18.36 | 18.87 | 18.01 | 18.14 | 1,915,186 | -0.26(-1.41%) |
May 14, 2009 | 17.27 | 18.59 | 17.08 | 18.40 | 2,807,007 | +0.96(+5.49%) |
May 13, 2009 | 18.12 | 18.13 | 17.08 | 17.44 | 3,582,211 | -1.34(-7.12%) |
May 12, 2009 | 19.38 | 19.67 | 17.68 | 18.78 | 3,763,908 | -0.31(-1.61%) |
May 11, 2009 | 19.60 | 19.60 | 18.00 | 19.09 | 3,818,532 | -0.92(-4.60%) |
May 08, 2009 | 19.09 | 20.14 | 18.98 | 20.01 | 3,936,249 | +1.22(+6.50%) |
May 07, 2009 | 18.97 | 19.78 | 18.13 | 18.78 | 4,573,506 | -0.15(-0.78%) |
May 06, 2009 | 18.44 | 19.08 | 18.31 | 18.93 | 5,738,432 | +0.64(+3.53%) |
May 05, 2009 | 17.99 | 18.50 | 17.23 | 18.29 | 3,951,473 | +0.29(+1.62%) |
May 04, 2009 | 17.86 | 18.64 | 17.58 | 18.00 | 4,579,850 | +0.55(+3.15%) |
May 01, 2009 | 16.76 | 18.97 | 16.50 | 17.45 | 10,744,624 | +3.10(+21.59%) |
Apr 30, 2009 | 13.15 | 14.60 | 13.15 | 14.35 | 5,143,984 | +1.30(+9.92%) |
Apr 29, 2009 | 12.25 | 13.18 | 12.23 | 13.05 | 2,366,496 | +1.09(+9.10%) |
Apr 28, 2009 | 12.44 | 12.54 | 11.71 | 11.96 | 2,768,692 | -0.89(-6.91%) |
Apr 27, 2009 | 12.97 | 13.19 | 12.56 | 12.85 | 1,545,517 | -0.51(-3.80%) |
Apr 24, 2009 | 12.69 | 13.55 | 12.68 | 13.36 | 2,131,229 | +0.69(+5.42%) |
Apr 23, 2009 | 12.82 | 12.93 | 12.22 | 12.67 | 1,594,256 | -0.03(-0.25%) |
Apr 22, 2009 | 12.24 | 13.22 | 12.09 | 12.70 | 2,200,902 | +0.36(+2.91%) |
Apr 21, 2009 | 11.76 | 12.55 | 11.68 | 12.35 | 1,660,987 | +0.42(+3.50%) |
Apr 20, 2009 | 13.06 | 13.06 | 11.67 | 11.93 | 2,539,237 | -1.54(-11.46%) |
Apr 17, 2009 | 12.82 | 13.61 | 12.81 | 13.47 | 1,680,921 | +0.53(+4.08%) |
Apr 16, 2009 | 12.68 | 13.10 | 12.46 | 12.94 | 1,609,228 | +0.33(+2.60%) |
Apr 15, 2009 | 12.26 | 12.92 | 12.16 | 12.61 | 1,534,437 | +0.17(+1.40%) |
Apr 14, 2009 | 12.88 | 13.29 | 12.37 | 12.44 | 2,008,154 | -0.67(-5.12%) |
Apr 13, 2009 | 12.81 | 13.32 | 12.16 | 13.11 | 1,589,974 | +0.29(+2.23%) |
Apr 09, 2009 | 12.17 | 13.09 | 12.03 | 12.83 | 2,196,162 | +1.01(+8.55%) |
Apr 08, 2009 | 11.30 | 11.82 | 11.19 | 11.82 | 1,535,430 | +0.52(+4.59%) |
Apr 07, 2009 | 11.62 | 11.70 | 11.11 | 11.30 | 1,795,309 | -0.74(-6.15%) |
Apr 06, 2009 | 12.31 | 12.31 | 11.57 | 12.04 | 1,784,114 | -0.36(-2.94%) |
Apr 03, 2009 | 11.81 | 12.50 | 11.81 | 12.40 | 2,127,115 | +0.53(+4.45%) |
Apr 02, 2009 | 11.21 | 12.40 | 11.06 | 11.87 | 4,606,061 | +1.11(+10.31%) |