Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.14 | 18.32 | 17.96 | 18.12 | 9,282,093 | +0.01(+0.06%) |
Jun 29, 2009 | 18.13 | 18.24 | 17.83 | 18.11 | 6,501,313 | +0.05(+0.27%) |
Jun 26, 2009 | 18.19 | 18.24 | 17.91 | 18.06 | 10,617,314 | -0.22(-1.22%) |
Jun 25, 2009 | 18.09 | 18.42 | 18.01 | 18.28 | 8,752,479 | +0.58(+3.28%) |
Jun 24, 2009 | 18.17 | 18.17 | 17.52 | 17.70 | 11,727,654 | -0.07(-0.37%) |
Jun 23, 2009 | 18.19 | 18.20 | 17.71 | 17.76 | 6,908,737 | -0.38(-2.07%) |
Jun 22, 2009 | 18.57 | 18.65 | 17.96 | 18.14 | 8,564,932 | -0.60(-3.19%) |
Jun 19, 2009 | 18.68 | 18.94 | 18.58 | 18.74 | 8,725,369 | +0.23(+1.23%) |
Jun 18, 2009 | 18.54 | 18.83 | 18.37 | 18.51 | 4,525,018 | +0.03(+0.15%) |
Jun 17, 2009 | 18.40 | 18.70 | 18.26 | 18.48 | 6,670,108 | +0.08(+0.44%) |
Jun 16, 2009 | 18.87 | 18.87 | 18.28 | 18.40 | 5,310,432 | -0.37(-1.97%) |
Jun 15, 2009 | 18.87 | 18.87 | 18.51 | 18.77 | 6,762,851 | -0.26(-1.34%) |
Jun 12, 2009 | 18.52 | 19.05 | 18.47 | 19.02 | 6,950,924 | +0.44(+2.37%) |
Jun 11, 2009 | 18.89 | 19.08 | 18.57 | 18.58 | 6,514,760 | -0.31(-1.64%) |
Jun 10, 2009 | 19.45 | 19.62 | 18.69 | 18.89 | 7,887,754 | -0.46(-2.36%) |
Jun 09, 2009 | 19.45 | 19.66 | 19.22 | 19.35 | 4,304,405 | -0.07(-0.36%) |
Jun 08, 2009 | 19.14 | 19.56 | 19.07 | 19.42 | 6,036,926 | -0.01(-0.06%) |
Jun 05, 2009 | 19.68 | 19.68 | 19.25 | 19.43 | 6,638,254 | -0.03(-0.14%) |
Jun 04, 2009 | 19.87 | 19.91 | 19.33 | 19.46 | 8,725,656 | -0.45(-2.27%) |
Jun 03, 2009 | 19.61 | 19.93 | 19.47 | 19.91 | 6,870,209 | +0.11(+0.55%) |
Jun 02, 2009 | 19.58 | 19.97 | 19.44 | 19.80 | 8,062,815 | +0.30(+1.53%) |
Jun 01, 2009 | 19.01 | 19.54 | 18.94 | 19.50 | 9,568,609 | +0.68(+3.64%) |
May 29, 2009 | 18.64 | 18.82 | 18.32 | 18.82 | 5,335,713 | +0.30(+1.61%) |
May 28, 2009 | 18.54 | 18.88 | 18.14 | 18.52 | 6,323,246 | -0.08(-0.41%) |
May 27, 2009 | 19.02 | 19.14 | 18.54 | 18.60 | 8,441,463 | -0.40(-2.09%) |
May 26, 2009 | 18.48 | 19.19 | 18.40 | 18.99 | 12,490,972 | +0.60(+3.25%) |
May 22, 2009 | 18.23 | 18.69 | 17.98 | 18.39 | 10,445,847 | +0.35(+1.93%) |
May 21, 2009 | 18.18 | 18.32 | 17.90 | 18.05 | 8,411,580 | -0.38(-2.06%) |
May 20, 2009 | 18.79 | 19.02 | 18.34 | 18.43 | 8,503,523 | -0.25(-1.34%) |
May 19, 2009 | 18.75 | 18.86 | 18.43 | 18.68 | 10,436,039 | -0.05(-0.29%) |
May 18, 2009 | 18.23 | 18.75 | 17.97 | 18.73 | 9,567,371 | +0.71(+3.95%) |
May 15, 2009 | 17.48 | 18.30 | 17.48 | 18.02 | 13,704,503 | +0.54(+3.08%) |
May 14, 2009 | 17.24 | 17.80 | 17.24 | 17.48 | 9,830,662 | +0.30(+1.77%) |
May 13, 2009 | 17.66 | 17.69 | 17.14 | 17.18 | 8,095,638 | -0.72(-4.04%) |
May 12, 2009 | 18.44 | 18.48 | 17.75 | 17.90 | 8,395,434 | -0.41(-2.26%) |
May 11, 2009 | 18.23 | 18.53 | 18.10 | 18.31 | 7,705,781 | -0.12(-0.65%) |
May 08, 2009 | 18.64 | 18.72 | 18.05 | 18.43 | 8,400,268 | +0.09(+0.47%) |
May 07, 2009 | 19.30 | 19.38 | 18.28 | 18.35 | 10,962,479 | -0.86(-4.50%) |
May 06, 2009 | 19.29 | 19.29 | 18.60 | 19.21 | 15,050,436 | +0.08(+0.40%) |
May 05, 2009 | 18.36 | 19.22 | 18.36 | 19.13 | 11,683,038 | +0.63(+3.41%) |
May 04, 2009 | 18.41 | 18.52 | 18.37 | 18.50 | 13,571,621 | +0.52(+2.87%) |
May 01, 2009 | 18.14 | 18.31 | 17.86 | 17.99 | 8,239,491 | -0.14(-0.75%) |
Apr 30, 2009 | 18.60 | 18.78 | 18.02 | 18.12 | 9,635,240 | -0.27(-1.45%) |
Apr 29, 2009 | 18.45 | 18.64 | 18.25 | 18.39 | 9,631,114 | +0.02(+0.09%) |
Apr 28, 2009 | 18.23 | 18.67 | 18.23 | 18.37 | 9,815,860 | -0.39(-2.09%) |
Apr 27, 2009 | 18.32 | 19.02 | 18.28 | 18.76 | 10,281,982 | -0.18(-0.97%) |
Apr 24, 2009 | 18.82 | 19.15 | 18.54 | 18.95 | 12,744,691 | +0.19(+1.01%) |
Apr 23, 2009 | 18.35 | 19.13 | 18.23 | 18.76 | 22,384,536 | +1.32(+7.57%) |
Apr 22, 2009 | 17.88 | 17.91 | 17.14 | 17.44 | 14,442,395 | -0.01(-0.06%) |
Apr 21, 2009 | 16.87 | 17.55 | 16.87 | 17.45 | 9,555,604 | +0.42(+2.49%) |
Apr 20, 2009 | 17.34 | 17.34 | 16.97 | 17.03 | 9,274,365 | -0.40(-2.31%) |
Apr 17, 2009 | 17.37 | 17.72 | 17.35 | 17.43 | 11,972,234 | +0.14(+0.79%) |
Apr 16, 2009 | 16.58 | 17.44 | 16.45 | 17.29 | 10,925,369 | +0.85(+5.16%) |
Apr 15, 2009 | 16.30 | 16.59 | 15.90 | 16.44 | 14,845,283 | +0.41(+2.58%) |
Apr 14, 2009 | 16.20 | 16.30 | 16.02 | 16.03 | 11,575,796 | -0.27(-1.63%) |
Apr 13, 2009 | 16.49 | 16.49 | 16.21 | 16.30 | 7,109,933 | -0.16(-0.96%) |
Apr 09, 2009 | 16.38 | 16.55 | 16.29 | 16.45 | 9,549,169 | +0.41(+2.54%) |
Apr 08, 2009 | 15.73 | 16.05 | 15.70 | 16.05 | 6,437,926 | +0.41(+2.61%) |
Apr 07, 2009 | 15.99 | 15.99 | 15.57 | 15.64 | 5,693,125 | -0.58(-3.58%) |
Apr 06, 2009 | 16.17 | 16.38 | 16.06 | 16.22 | 5,882,856 | -0.26(-1.58%) |
Apr 03, 2009 | 16.26 | 16.48 | 16.14 | 16.48 | 7,232,218 | +0.16(+1.00%) |
Apr 02, 2009 | 15.66 | 16.82 | 15.51 | 16.32 | 17,161,068 | +0.94(+6.11%) |