Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.83 | 18.83 | 18.35 | 18.61 | 4,756,551 | -0.25(-1.33%) |
Jun 29, 2009 | 18.66 | 18.89 | 18.52 | 18.86 | 3,335,411 | +0.27(+1.44%) |
Jun 26, 2009 | 18.56 | 18.67 | 18.40 | 18.59 | 4,492,829 | +0.02(+0.12%) |
Jun 25, 2009 | 18.28 | 18.65 | 18.20 | 18.57 | 4,937,135 | +0.31(+1.71%) |
Jun 24, 2009 | 18.18 | 18.42 | 18.15 | 18.26 | 4,374,442 | +0.13(+0.74%) |
Jun 23, 2009 | 18.43 | 18.53 | 18.06 | 18.13 | 4,603,349 | -0.26(-1.39%) |
Jun 22, 2009 | 18.17 | 18.50 | 18.12 | 18.38 | 5,948,751 | +0.16(+0.89%) |
Jun 19, 2009 | 18.64 | 18.71 | 18.15 | 18.22 | 9,283,042 | -0.35(-1.86%) |
Jun 18, 2009 | 18.10 | 18.59 | 17.96 | 18.57 | 5,228,393 | +0.53(+2.93%) |
Jun 17, 2009 | 18.09 | 18.31 | 17.92 | 18.04 | 5,488,470 | -0.08(-0.43%) |
Jun 16, 2009 | 18.27 | 18.30 | 18.02 | 18.12 | 4,922,999 | -0.26(-1.41%) |
Jun 15, 2009 | 18.43 | 18.56 | 17.95 | 18.37 | 5,395,453 | -0.22(-1.18%) |
Jun 12, 2009 | 18.31 | 18.67 | 18.07 | 18.59 | 6,348,809 | +0.25(+1.34%) |
Jun 11, 2009 | 17.95 | 18.61 | 17.94 | 18.35 | 7,099,785 | +0.40(+2.20%) |
Jun 10, 2009 | 17.84 | 18.06 | 17.76 | 17.95 | 5,366,012 | +0.21(+1.16%) |
Jun 09, 2009 | 17.73 | 17.93 | 17.55 | 17.75 | 6,145,600 | +0.06(+0.35%) |
Jun 08, 2009 | 17.66 | 17.80 | 17.43 | 17.69 | 5,199,371 | -0.14(-0.81%) |
Jun 05, 2009 | 17.93 | 18.13 | 17.64 | 17.83 | 5,500,467 | -0.03(-0.16%) |
Jun 04, 2009 | 17.86 | 17.93 | 17.72 | 17.86 | 4,260,837 | +0.07(+0.38%) |
Jun 03, 2009 | 18.15 | 18.15 | 17.61 | 17.79 | 4,669,166 | -0.37(-2.02%) |
Jun 02, 2009 | 18.32 | 18.34 | 17.98 | 18.16 | 5,079,549 | -0.16(-0.88%) |
Jun 01, 2009 | 17.79 | 18.40 | 17.66 | 18.32 | 7,746,158 | +0.62(+3.49%) |
May 29, 2009 | 17.46 | 17.73 | 17.25 | 17.70 | 8,182,627 | +0.34(+1.96%) |
May 28, 2009 | 16.98 | 17.43 | 16.93 | 17.36 | 5,853,931 | +0.47(+2.80%) |
May 27, 2009 | 17.45 | 17.49 | 16.88 | 16.89 | 6,642,076 | -0.68(-3.87%) |
May 26, 2009 | 17.23 | 17.67 | 16.98 | 17.57 | 6,689,368 | +0.41(+2.40%) |
May 22, 2009 | 17.11 | 17.37 | 17.01 | 17.16 | 3,586,883 | +0.05(+0.29%) |
May 21, 2009 | 17.21 | 17.22 | 16.95 | 17.11 | 5,801,108 | -0.23(-1.32%) |
May 20, 2009 | 17.64 | 17.66 | 17.31 | 17.34 | 5,666,793 | -0.16(-0.89%) |
May 19, 2009 | 17.02 | 17.59 | 17.02 | 17.49 | 6,324,875 | +0.51(+2.98%) |
May 18, 2009 | 17.16 | 17.16 | 16.77 | 16.98 | 4,817,439 | -0.01(-0.07%) |
May 15, 2009 | 17.21 | 17.27 | 16.85 | 17.00 | 5,832,594 | -0.29(-1.68%) |
May 14, 2009 | 17.46 | 17.51 | 17.09 | 17.29 | 4,776,901 | -0.14(-0.83%) |
May 13, 2009 | 17.60 | 17.78 | 17.31 | 17.43 | 5,194,414 | -0.38(-2.16%) |
May 12, 2009 | 17.80 | 17.90 | 17.61 | 17.81 | 4,014,357 | +0.12(+0.66%) |
May 11, 2009 | 17.68 | 17.77 | 17.50 | 17.70 | 5,070,287 | -0.05(-0.28%) |
May 08, 2009 | 17.94 | 18.22 | 17.64 | 17.75 | 5,898,370 | +0.00(+0.00%) |
May 07, 2009 | 17.71 | 17.86 | 17.47 | 17.75 | 5,230,171 | +0.19(+1.11%) |
May 06, 2009 | 17.76 | 17.80 | 17.45 | 17.55 | 4,314,623 | -0.08(-0.44%) |
May 05, 2009 | 17.57 | 17.69 | 17.46 | 17.63 | 4,991,325 | +0.03(+0.16%) |
May 04, 2009 | 17.45 | 17.60 | 17.31 | 17.60 | 5,672,793 | +0.29(+1.67%) |
May 01, 2009 | 16.82 | 17.31 | 16.81 | 17.31 | 5,595,469 | +0.52(+3.08%) |
Apr 30, 2009 | 16.99 | 17.00 | 16.49 | 16.80 | 9,987,048 | +0.31(+1.86%) |
Apr 29, 2009 | 16.73 | 16.81 | 16.39 | 16.49 | 11,904,711 | -0.16(-0.97%) |
Apr 28, 2009 | 16.45 | 16.87 | 16.38 | 16.65 | 5,386,959 | +0.18(+1.12%) |
Apr 27, 2009 | 16.29 | 16.74 | 16.22 | 16.47 | 6,643,870 | +0.16(+0.96%) |
Apr 24, 2009 | 16.42 | 16.42 | 16.18 | 16.31 | 6,735,278 | +0.01(+0.03%) |
Apr 23, 2009 | 16.28 | 16.33 | 15.98 | 16.31 | 5,803,426 | +0.15(+0.93%) |
Apr 22, 2009 | 16.34 | 16.37 | 16.14 | 16.16 | 7,983,851 | -0.21(-1.29%) |
Apr 21, 2009 | 16.42 | 16.70 | 16.29 | 16.37 | 6,237,752 | -0.11(-0.64%) |
Apr 20, 2009 | 16.46 | 16.74 | 16.45 | 16.47 | 5,732,161 | -0.20(-1.20%) |
Apr 17, 2009 | 16.75 | 16.86 | 16.63 | 16.67 | 7,109,041 | -0.07(-0.40%) |
Apr 16, 2009 | 16.98 | 17.09 | 16.62 | 16.74 | 5,946,989 | -0.17(-1.02%) |
Apr 15, 2009 | 16.52 | 16.91 | 16.43 | 16.91 | 5,863,847 | +0.22(+1.33%) |
Apr 14, 2009 | 16.82 | 16.82 | 16.48 | 16.69 | 5,587,774 | -0.11(-0.63%) |
Apr 13, 2009 | 16.89 | 16.96 | 16.68 | 16.80 | 5,571,607 | -0.18(-1.05%) |
Apr 09, 2009 | 17.32 | 17.45 | 16.79 | 16.97 | 6,227,263 | -0.03(-0.20%) |
Apr 08, 2009 | 16.99 | 17.04 | 16.75 | 17.01 | 6,033,617 | +0.05(+0.30%) |
Apr 07, 2009 | 16.77 | 17.27 | 16.70 | 16.96 | 8,936,407 | +0.13(+0.79%) |
Apr 06, 2009 | 16.83 | 16.95 | 16.71 | 16.82 | 9,751,626 | -0.13(-0.76%) |
Apr 03, 2009 | 17.20 | 17.25 | 16.77 | 16.95 | 7,732,997 | -0.20(-1.14%) |
Apr 02, 2009 | 17.43 | 17.60 | 17.10 | 17.15 | 8,759,164 | +0.01(+0.07%) |