Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.77 | 19.94 | 19.52 | 19.55 | 53,758 | -0.14(-0.70%) |
Jun 29, 2009 | 19.61 | 19.71 | 19.57 | 19.68 | 24,571 | +0.08(+0.40%) |
Jun 26, 2009 | 19.67 | 19.69 | 19.51 | 19.61 | 18,648 | -0.05(-0.24%) |
Jun 25, 2009 | 19.27 | 19.66 | 19.27 | 19.66 | 101,687 | +0.45(+2.36%) |
Jun 24, 2009 | 19.37 | 19.37 | 19.08 | 19.20 | 30,027 | +0.39(+2.09%) |
Jun 23, 2009 | 18.72 | 19.49 | 18.65 | 18.81 | 177,771 | -0.02(-0.13%) |
Jun 22, 2009 | 19.60 | 19.61 | 18.83 | 18.83 | 16,063 | -0.79(-4.04%) |
Jun 19, 2009 | 19.85 | 19.85 | 19.40 | 19.63 | 103,273 | +0.30(+1.57%) |
Jun 18, 2009 | 19.21 | 19.40 | 19.06 | 19.32 | 1,082,940 | +0.11(+0.59%) |
Jun 17, 2009 | 19.15 | 19.39 | 19.09 | 19.21 | 99,201 | +0.09(+0.47%) |
Jun 16, 2009 | 19.58 | 19.82 | 19.12 | 19.12 | 183,781 | -0.27(-1.41%) |
Jun 15, 2009 | 19.88 | 20.00 | 19.34 | 19.39 | 50,531 | -0.91(-4.49%) |
Jun 12, 2009 | 20.33 | 20.33 | 20.19 | 20.31 | 24,948 | -0.19(-0.90%) |
Jun 11, 2009 | 20.02 | 20.65 | 20.02 | 20.49 | 100,426 | +0.42(+2.11%) |
Jun 10, 2009 | 20.38 | 20.38 | 19.91 | 20.07 | 29,997 | -0.10(-0.47%) |
Jun 09, 2009 | 20.19 | 20.25 | 19.99 | 20.16 | 43,100 | +0.06(+0.30%) |
Jun 08, 2009 | 20.03 | 20.35 | 19.98 | 20.10 | 381,033 | -0.48(-2.35%) |
Jun 05, 2009 | 20.82 | 20.82 | 20.39 | 20.59 | 64,498 | +0.13(+0.61%) |
Jun 04, 2009 | 20.21 | 20.46 | 20.21 | 20.46 | 1,069,424 | +0.54(+2.69%) |
Jun 03, 2009 | 20.25 | 20.40 | 19.83 | 19.92 | 83,719 | -0.62(-3.02%) |
Jun 02, 2009 | 20.82 | 20.82 | 20.42 | 20.54 | 1,202,075 | -0.33(-1.57%) |
Jun 01, 2009 | 20.82 | 20.99 | 20.64 | 20.87 | 116,208 | +0.60(+2.94%) |
May 29, 2009 | 20.22 | 20.36 | 20.10 | 20.28 | 110,473 | +0.08(+0.38%) |
May 28, 2009 | 19.92 | 20.23 | 19.92 | 20.20 | 58,414 | +0.51(+2.61%) |
May 27, 2009 | 20.07 | 20.07 | 19.68 | 19.68 | 85,627 | -0.20(-0.99%) |
May 26, 2009 | 19.58 | 19.97 | 19.52 | 19.88 | 75,124 | -0.01(-0.03%) |
May 22, 2009 | 19.92 | 19.97 | 19.67 | 19.89 | 60,452 | +0.44(+2.24%) |
May 21, 2009 | 20.15 | 20.22 | 19.06 | 19.45 | 142,274 | -0.12(-0.61%) |
May 20, 2009 | 19.71 | 19.89 | 19.57 | 19.57 | 64,402 | +0.11(+0.55%) |
May 19, 2009 | 19.50 | 19.62 | 19.27 | 19.46 | 33,799 | +0.02(+0.08%) |
May 18, 2009 | 19.60 | 19.60 | 19.08 | 19.45 | 26,944 | +0.84(+4.50%) |
May 15, 2009 | 18.94 | 18.96 | 18.61 | 18.61 | 9,874 | -0.24(-1.27%) |
May 14, 2009 | 18.49 | 18.96 | 18.49 | 18.85 | 263,975 | +0.36(+1.94%) |
May 13, 2009 | 18.92 | 18.92 | 18.40 | 18.49 | 67,384 | -0.48(-2.52%) |
May 12, 2009 | 19.03 | 19.14 | 18.61 | 18.97 | 45,561 | +0.12(+0.63%) |
May 11, 2009 | 18.78 | 19.17 | 18.77 | 18.85 | 39,975 | -0.47(-2.41%) |
May 08, 2009 | 19.20 | 19.42 | 18.93 | 19.32 | 210,130 | +0.70(+3.78%) |
May 07, 2009 | 18.95 | 18.95 | 18.51 | 18.61 | 37,660 | -0.44(-2.29%) |
May 06, 2009 | 18.95 | 19.11 | 18.69 | 19.05 | 12,239 | +0.61(+3.33%) |
May 05, 2009 | 18.57 | 18.70 | 18.35 | 18.43 | 171,275 | -0.71(-3.71%) |
May 04, 2009 | 18.92 | 19.16 | 18.91 | 19.14 | 53,909 | +0.89(+4.90%) |
May 01, 2009 | 18.19 | 18.27 | 17.84 | 18.25 | 70,452 | +0.41(+2.31%) |
Apr 30, 2009 | 17.90 | 18.16 | 17.78 | 17.84 | 23,156 | +0.27(+1.53%) |
Apr 29, 2009 | 17.06 | 18.25 | 16.83 | 17.57 | 29,159 | +0.90(+5.41%) |
Apr 28, 2009 | 16.55 | 19.85 | 16.38 | 16.67 | 107,616 | -0.12(-0.74%) |
Apr 27, 2009 | 17.71 | 17.71 | 16.70 | 16.79 | 21,910 | -0.43(-2.51%) |
Apr 24, 2009 | 17.07 | 17.30 | 17.07 | 17.22 | 57,963 | +0.21(+1.26%) |
Apr 23, 2009 | 16.76 | 17.01 | 16.71 | 17.01 | 62,179 | +0.34(+2.04%) |
Apr 22, 2009 | 15.87 | 16.90 | 15.87 | 16.67 | 31,271 | +0.24(+1.49%) |
Apr 21, 2009 | 15.83 | 16.66 | 15.83 | 16.42 | 48,914 | +0.33(+2.04%) |
Apr 20, 2009 | 16.52 | 16.52 | 15.92 | 16.09 | 43,611 | -0.66(-3.92%) |
Apr 17, 2009 | 17.35 | 17.35 | 16.55 | 16.75 | 54,002 | -0.32(-1.85%) |
Apr 16, 2009 | 17.30 | 17.30 | 16.43 | 17.07 | 53,269 | +0.36(+2.14%) |
Apr 15, 2009 | 16.41 | 17.30 | 16.41 | 16.71 | 67,584 | +0.08(+0.46%) |
Apr 14, 2009 | 16.68 | 16.82 | 16.45 | 16.63 | 28,933 | -0.08(-0.46%) |
Apr 13, 2009 | 16.61 | 16.71 | 16.31 | 16.71 | 22,956 | +0.13(+0.76%) |
Apr 09, 2009 | 16.43 | 16.64 | 16.37 | 16.58 | 17,670 | +0.72(+4.51%) |
Apr 08, 2009 | 15.78 | 15.93 | 15.75 | 15.87 | 6,677 | +0.24(+1.53%) |
Apr 07, 2009 | 15.64 | 15.87 | 15.63 | 15.63 | 25,581 | -0.42(-2.60%) |
Apr 06, 2009 | 16.20 | 16.20 | 15.80 | 16.05 | 78,056 | +0.07(+0.46%) |
Apr 03, 2009 | 15.96 | 16.05 | 15.77 | 15.97 | 34,919 | +0.08(+0.48%) |
Apr 02, 2009 | 15.84 | 16.10 | 15.70 | 15.90 | 27,452 | +0.45(+2.94%) |