Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.90 | 20.97 | 20.42 | 20.46 | 426,325 | -0.36(-1.73%) |
Jun 29, 2009 | 20.84 | 21.42 | 20.37 | 20.82 | 351,898 | -0.10(-0.48%) |
Jun 26, 2009 | 20.57 | 21.24 | 20.17 | 20.92 | 1,277,367 | +0.19(+0.92%) |
Jun 25, 2009 | 20.62 | 20.88 | 20.41 | 20.73 | 350,046 | -0.10(-0.48%) |
Jun 24, 2009 | 21.12 | 21.38 | 20.57 | 20.83 | 227,659 | -0.11(-0.53%) |
Jun 23, 2009 | 20.95 | 21.45 | 20.81 | 20.94 | 164,825 | +0.10(+0.48%) |
Jun 22, 2009 | 21.45 | 21.50 | 20.82 | 20.84 | 201,709 | -0.83(-3.83%) |
Jun 19, 2009 | 22.33 | 22.33 | 21.53 | 21.67 | 301,179 | -0.26(-1.19%) |
Jun 18, 2009 | 21.95 | 22.09 | 21.50 | 21.93 | 167,161 | -0.12(-0.54%) |
Jun 17, 2009 | 21.92 | 22.43 | 21.76 | 22.05 | 192,097 | +0.18(+0.82%) |
Jun 16, 2009 | 22.78 | 23.10 | 21.82 | 21.87 | 189,209 | -0.65(-2.89%) |
Jun 15, 2009 | 22.58 | 23.04 | 21.88 | 22.52 | 334,826 | -0.42(-1.83%) |
Jun 12, 2009 | 23.13 | 23.44 | 22.41 | 22.94 | 322,689 | +0.00(+0.00%) |
Jun 11, 2009 | 22.00 | 23.68 | 21.90 | 22.94 | 896,994 | +2.44(+11.90%) |
Jun 10, 2009 | 21.31 | 21.37 | 20.32 | 20.50 | 338,859 | -0.68(-3.21%) |
Jun 09, 2009 | 20.65 | 21.36 | 20.65 | 21.18 | 274,224 | +0.59(+2.87%) |
Jun 08, 2009 | 20.32 | 20.89 | 20.03 | 20.59 | 169,904 | -0.03(-0.15%) |
Jun 05, 2009 | 20.45 | 21.01 | 19.85 | 20.62 | 209,347 | +0.26(+1.28%) |
Jun 04, 2009 | 19.70 | 20.44 | 19.63 | 20.36 | 232,787 | +0.66(+3.35%) |
Jun 03, 2009 | 19.76 | 19.76 | 19.38 | 19.70 | 225,655 | -0.11(-0.56%) |
Jun 02, 2009 | 19.45 | 20.05 | 19.26 | 19.81 | 238,925 | +0.20(+1.02%) |
Jun 01, 2009 | 18.49 | 19.65 | 18.40 | 19.61 | 349,449 | +1.35(+7.39%) |
May 29, 2009 | 17.81 | 18.27 | 17.50 | 18.26 | 345,019 | +0.46(+2.58%) |
May 28, 2009 | 17.81 | 17.91 | 17.27 | 17.80 | 233,313 | +0.09(+0.51%) |
May 27, 2009 | 18.07 | 18.37 | 17.52 | 17.71 | 365,228 | -0.46(-2.53%) |
May 26, 2009 | 17.20 | 18.20 | 17.03 | 18.17 | 317,250 | +0.84(+4.85%) |
May 22, 2009 | 17.88 | 17.92 | 17.31 | 17.33 | 180,957 | -0.48(-2.70%) |
May 21, 2009 | 18.04 | 18.04 | 17.11 | 17.81 | 343,522 | -0.54(-2.94%) |
May 20, 2009 | 18.71 | 19.43 | 18.30 | 18.35 | 330,664 | -0.26(-1.40%) |
May 19, 2009 | 17.93 | 18.74 | 17.53 | 18.61 | 394,148 | +0.48(+2.65%) |
May 18, 2009 | 17.49 | 18.28 | 17.44 | 18.13 | 239,366 | +0.83(+4.80%) |
May 15, 2009 | 17.37 | 17.61 | 17.16 | 17.30 | 306,058 | -0.13(-0.75%) |
May 14, 2009 | 17.11 | 17.90 | 17.00 | 17.43 | 236,247 | +0.45(+2.65%) |
May 13, 2009 | 17.82 | 17.92 | 16.86 | 16.98 | 330,507 | -1.06(-5.88%) |
May 12, 2009 | 18.66 | 18.84 | 17.69 | 18.04 | 280,934 | -0.44(-2.38%) |
May 11, 2009 | 18.54 | 18.78 | 18.30 | 18.48 | 191,312 | -0.50(-2.63%) |
May 08, 2009 | 19.20 | 19.23 | 18.46 | 18.98 | 323,900 | -0.03(-0.16%) |
May 07, 2009 | 20.35 | 20.59 | 18.70 | 19.01 | 356,379 | -0.99(-4.95%) |
May 06, 2009 | 20.90 | 20.90 | 19.55 | 20.00 | 340,507 | -0.78(-3.75%) |
May 05, 2009 | 20.81 | 20.99 | 20.25 | 20.78 | 406,094 | +0.04(+0.19%) |
May 04, 2009 | 20.92 | 21.38 | 20.53 | 20.74 | 702,032 | +0.00(+0.00%) |
May 01, 2009 | 20.83 | 21.27 | 20.28 | 20.74 | 738,554 | -1.41(-6.37%) |
Apr 30, 2009 | 21.87 | 23.20 | 21.72 | 22.15 | 818,659 | +0.79(+3.70%) |
Apr 29, 2009 | 20.69 | 22.08 | 20.13 | 21.36 | 738,698 | +0.80(+3.89%) |
Apr 28, 2009 | 19.82 | 20.86 | 19.82 | 20.56 | 474,956 | -0.64(-3.02%) |
Apr 27, 2009 | 21.55 | 21.71 | 21.00 | 21.20 | 357,138 | -0.57(-2.62%) |
Apr 24, 2009 | 19.47 | 22.14 | 19.47 | 21.77 | 814,896 | +2.56(+13.33%) |
Apr 23, 2009 | 20.09 | 20.14 | 18.83 | 19.21 | 590,405 | -0.80(-4.00%) |
Apr 22, 2009 | 19.83 | 20.50 | 19.65 | 20.01 | 536,699 | +0.02(+0.10%) |
Apr 21, 2009 | 19.14 | 20.16 | 19.14 | 19.99 | 437,222 | +0.86(+4.50%) |
Apr 20, 2009 | 19.22 | 19.46 | 18.83 | 19.13 | 435,100 | -0.72(-3.63%) |
Apr 17, 2009 | 19.74 | 20.00 | 19.32 | 19.85 | 654,950 | +0.16(+0.81%) |
Apr 16, 2009 | 16.33 | 20.22 | 16.33 | 19.69 | 1,749,888 | +3.65(+22.76%) |
Apr 15, 2009 | 15.76 | 16.18 | 15.73 | 16.04 | 304,380 | +0.24(+1.52%) |
Apr 14, 2009 | 15.86 | 16.22 | 15.75 | 15.80 | 265,232 | -0.17(-1.06%) |
Apr 13, 2009 | 16.02 | 16.09 | 15.50 | 15.97 | 225,121 | -0.22(-1.36%) |
Apr 09, 2009 | 15.32 | 16.23 | 15.32 | 16.19 | 498,879 | +1.04(+6.86%) |
Apr 08, 2009 | 14.67 | 15.23 | 14.48 | 15.15 | 659,925 | +0.64(+4.41%) |
Apr 07, 2009 | 14.83 | 14.83 | 14.44 | 14.51 | 460,399 | -0.55(-3.65%) |
Apr 06, 2009 | 15.31 | 15.46 | 14.77 | 15.06 | 385,634 | -0.43(-2.78%) |
Apr 03, 2009 | 14.90 | 15.73 | 14.87 | 15.49 | 305,597 | +0.41(+2.72%) |
Apr 02, 2009 | 14.44 | 15.17 | 14.39 | 15.08 | 639,945 | +0.86(+6.05%) |