Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.80 | 20.17 | 19.71 | 19.90 | 861,116 | +0.02(+0.10%) |
Jun 29, 2009 | 19.55 | 19.95 | 19.55 | 19.88 | 804,442 | +0.09(+0.45%) |
Jun 26, 2009 | 19.72 | 19.85 | 19.54 | 19.79 | 640,015 | -0.11(-0.55%) |
Jun 25, 2009 | 19.62 | 19.95 | 19.41 | 19.90 | 911,384 | +0.28(+1.43%) |
Jun 24, 2009 | 19.80 | 19.93 | 19.43 | 19.62 | 1,158,421 | +0.09(+0.46%) |
Jun 23, 2009 | 19.53 | 19.77 | 19.31 | 19.53 | 973,513 | +0.03(+0.15%) |
Jun 22, 2009 | 20.30 | 20.60 | 19.44 | 19.50 | 1,216,140 | -1.16(-5.61%) |
Jun 19, 2009 | 20.31 | 20.93 | 20.15 | 20.66 | 2,316,044 | +0.69(+3.46%) |
Jun 18, 2009 | 19.41 | 20.20 | 19.41 | 19.97 | 1,469,992 | +0.46(+2.36%) |
Jun 17, 2009 | 19.47 | 19.92 | 19.44 | 19.51 | 1,259,836 | -0.22(-1.12%) |
Jun 16, 2009 | 19.61 | 20.22 | 19.41 | 19.73 | 988,385 | +0.12(+0.61%) |
Jun 15, 2009 | 19.55 | 19.72 | 19.28 | 19.61 | 2,011,165 | -0.03(-0.15%) |
Jun 12, 2009 | 19.34 | 19.66 | 19.25 | 19.64 | 1,044,231 | +0.39(+2.03%) |
Jun 11, 2009 | 19.01 | 19.38 | 19.01 | 19.25 | 1,270,958 | +0.01(+0.05%) |
Jun 10, 2009 | 19.74 | 19.95 | 19.00 | 19.24 | 1,652,418 | -0.46(-2.34%) |
Jun 09, 2009 | 20.20 | 20.20 | 19.36 | 19.70 | 840,715 | -0.33(-1.65%) |
Jun 08, 2009 | 20.01 | 20.12 | 19.74 | 20.03 | 1,037,163 | -0.31(-1.52%) |
Jun 05, 2009 | 19.96 | 20.57 | 19.95 | 20.34 | 883,061 | +0.42(+2.11%) |
Jun 04, 2009 | 20.01 | 20.21 | 19.61 | 19.92 | 1,030,084 | -0.21(-1.04%) |
Jun 03, 2009 | 19.74 | 20.39 | 19.74 | 20.13 | 1,800,411 | -0.10(-0.49%) |
Jun 02, 2009 | 19.12 | 20.42 | 19.10 | 20.23 | 1,805,359 | +0.83(+4.28%) |
Jun 01, 2009 | 18.26 | 19.47 | 18.26 | 19.40 | 2,903,501 | +0.37(+1.94%) |
May 29, 2009 | 19.56 | 19.60 | 18.70 | 19.03 | 1,733,835 | -0.45(-2.31%) |
May 28, 2009 | 19.24 | 19.61 | 18.93 | 19.48 | 1,115,626 | +0.20(+1.04%) |
May 27, 2009 | 19.96 | 20.14 | 19.19 | 19.28 | 1,034,868 | -0.86(-4.27%) |
May 26, 2009 | 19.60 | 20.37 | 19.51 | 20.14 | 1,196,550 | +0.14(+0.70%) |
May 25, 2009 | 19.60 | 20.22 | 19.60 | 20.00 | 258,702 | +0.53(+2.72%) |
May 22, 2009 | 19.71 | 19.80 | 19.44 | 19.47 | 619,420 | -0.42(-2.11%) |
May 21, 2009 | 20.33 | 20.50 | 19.67 | 19.89 | 1,368,644 | -0.93(-4.47%) |
May 20, 2009 | 20.80 | 21.31 | 20.68 | 20.82 | 1,302,574 | -0.04(-0.19%) |
May 19, 2009 | 20.41 | 21.10 | 20.31 | 20.86 | 1,206,194 | +0.40(+1.96%) |
May 17, 2009 | 20.65 | 20.69 | 20.09 | 20.46 | 117,041 | +0.29(+1.44%) |
May 15, 2009 | 20.65 | 20.69 | 20.09 | 20.17 | 859,448 | -0.45(-2.18%) |
May 14, 2009 | 20.20 | 20.70 | 19.73 | 20.62 | 1,455,683 | +0.91(+4.62%) |
May 13, 2009 | 20.21 | 20.42 | 19.71 | 19.71 | 978,402 | -0.94(-4.55%) |
May 12, 2009 | 20.85 | 21.05 | 20.20 | 20.65 | 992,596 | -0.39(-1.85%) |
May 11, 2009 | 20.71 | 21.20 | 20.36 | 21.04 | 864,978 | -0.18(-0.85%) |
May 08, 2009 | 20.31 | 21.31 | 20.05 | 21.22 | 1,121,243 | +1.05(+5.21%) |
May 07, 2009 | 19.85 | 20.71 | 19.74 | 20.17 | 3,039,225 | +0.87(+4.51%) |
May 06, 2009 | 18.40 | 19.40 | 18.40 | 19.30 | 1,822,636 | +0.93(+5.06%) |
May 05, 2009 | 18.05 | 18.49 | 17.83 | 18.37 | 1,501,466 | +0.22(+1.21%) |
May 04, 2009 | 17.95 | 18.27 | 17.93 | 18.15 | 1,074,298 | +0.29(+1.62%) |
May 01, 2009 | 18.44 | 18.53 | 17.66 | 17.86 | 916,550 | -0.42(-2.30%) |
Apr 30, 2009 | 18.28 | 19.17 | 18.28 | 18.28 | 1,244,321 | -0.17(-0.92%) |
Apr 29, 2009 | 17.51 | 18.50 | 17.51 | 18.45 | 964,434 | +0.62(+3.48%) |
Apr 28, 2009 | 17.24 | 17.93 | 17.09 | 17.83 | 742,693 | +0.32(+1.83%) |
Apr 27, 2009 | 17.74 | 18.33 | 17.41 | 17.51 | 793,996 | -0.67(-3.69%) |
Apr 24, 2009 | 18.42 | 18.42 | 17.89 | 18.18 | 510,351 | +0.07(+0.39%) |
Apr 23, 2009 | 18.25 | 18.50 | 17.75 | 18.11 | 624,565 | -0.13(-0.71%) |
Apr 22, 2009 | 18.00 | 18.57 | 17.68 | 18.24 | 884,356 | +0.23(+1.28%) |
Apr 21, 2009 | 17.15 | 18.10 | 17.13 | 18.01 | 1,039,571 | +0.63(+3.62%) |
Apr 20, 2009 | 18.50 | 18.52 | 17.19 | 17.38 | 1,078,805 | -1.48(-7.85%) |
Apr 17, 2009 | 18.85 | 19.34 | 18.56 | 18.86 | 1,499,851 | +0.26(+1.40%) |
Apr 16, 2009 | 18.90 | 18.94 | 18.30 | 18.60 | 1,250,637 | +0.00(+0.00%) |
Apr 15, 2009 | 18.90 | 19.10 | 18.27 | 18.60 | 806,982 | -0.30(-1.59%) |
Apr 14, 2009 | 19.35 | 19.58 | 18.76 | 18.90 | 896,735 | -0.50(-2.58%) |
Apr 13, 2009 | 19.06 | 19.63 | 18.68 | 19.40 | 574,886 | +0.04(+0.21%) |
Apr 09, 2009 | 18.99 | 19.36 | 17.07 | 19.36 | 611,195 | +1.00(+5.45%) |
Apr 08, 2009 | 17.54 | 18.87 | 17.07 | 18.36 | 870,330 | +0.57(+3.20%) |
Apr 07, 2009 | 17.90 | 18.87 | 17.79 | 17.79 | 693,317 | -0.44(-2.41%) |
Apr 06, 2009 | 18.84 | 18.87 | 18.23 | 18.23 | 1,306,709 | -0.64(-3.39%) |
Apr 03, 2009 | 18.41 | 18.87 | 17.07 | 18.87 | 613,680 | +0.10(+0.53%) |
Apr 02, 2009 | 18.75 | 18.77 | 18.31 | 18.77 | 999,316 | +0.46(+2.51%) |