Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.35 | 19.72 | 18.93 | 19.21 | 8,845,927 | -0.23(-1.18%) |
Jun 29, 2009 | 19.80 | 19.83 | 19.34 | 19.44 | 9,446,771 | -0.23(-1.16%) |
Jun 26, 2009 | 19.53 | 19.76 | 19.34 | 19.67 | 20,162,496 | +0.06(+0.32%) |
Jun 25, 2009 | 19.08 | 19.73 | 18.99 | 19.60 | 13,396,587 | +0.99(+5.31%) |
Jun 24, 2009 | 18.40 | 18.97 | 18.33 | 18.61 | 12,909,655 | +0.35(+1.94%) |
Jun 23, 2009 | 18.19 | 18.45 | 17.84 | 18.26 | 9,561,174 | +0.08(+0.45%) |
Jun 22, 2009 | 19.03 | 19.06 | 18.13 | 18.18 | 10,897,130 | -1.01(-5.25%) |
Jun 19, 2009 | 18.93 | 19.32 | 18.66 | 19.19 | 14,117,298 | +0.45(+2.42%) |
Jun 18, 2009 | 18.99 | 19.10 | 18.55 | 18.73 | 10,527,414 | -0.23(-1.23%) |
Jun 17, 2009 | 18.85 | 19.23 | 18.63 | 18.97 | 11,846,851 | -0.11(-0.56%) |
Jun 16, 2009 | 19.14 | 19.62 | 19.02 | 19.07 | 10,354,671 | +0.03(+0.17%) |
Jun 15, 2009 | 19.92 | 19.92 | 18.78 | 19.04 | 12,362,297 | -1.02(-5.08%) |
Jun 12, 2009 | 19.47 | 20.08 | 19.43 | 20.06 | 10,710,199 | +0.44(+2.26%) |
Jun 11, 2009 | 19.75 | 20.06 | 19.39 | 19.61 | 9,791,490 | -0.10(-0.51%) |
Jun 10, 2009 | 20.05 | 20.20 | 19.36 | 19.71 | 8,647,827 | -0.18(-0.91%) |
Jun 09, 2009 | 19.89 | 20.46 | 19.73 | 19.90 | 10,631,264 | -0.03(-0.15%) |
Jun 08, 2009 | 20.10 | 20.18 | 19.70 | 19.92 | 12,521,730 | +0.07(+0.37%) |
Jun 05, 2009 | 20.13 | 20.23 | 19.57 | 19.85 | 11,299,847 | +0.18(+0.90%) |
Jun 04, 2009 | 19.21 | 19.80 | 18.97 | 19.67 | 10,976,986 | +0.56(+2.95%) |
Jun 03, 2009 | 19.43 | 19.63 | 18.85 | 19.11 | 14,335,757 | -0.45(-2.29%) |
Jun 02, 2009 | 19.28 | 19.90 | 19.10 | 19.56 | 16,422,686 | +0.38(+1.99%) |
Jun 01, 2009 | 18.68 | 19.64 | 18.37 | 19.18 | 21,092,180 | +1.00(+5.48%) |
May 29, 2009 | 16.96 | 18.20 | 16.92 | 18.18 | 23,753,282 | +1.37(+8.14%) |
May 28, 2009 | 16.88 | 16.91 | 16.23 | 16.81 | 13,356,991 | +0.09(+0.55%) |
May 27, 2009 | 17.63 | 17.75 | 16.69 | 16.72 | 20,024,522 | -0.96(-5.41%) |
May 26, 2009 | 17.13 | 18.03 | 16.94 | 17.67 | 16,366,034 | +0.64(+3.77%) |
May 22, 2009 | 16.98 | 17.37 | 16.97 | 17.03 | 9,564,410 | +0.06(+0.33%) |
May 21, 2009 | 17.52 | 17.57 | 16.82 | 16.98 | 14,470,641 | -0.92(-5.13%) |
May 20, 2009 | 17.95 | 18.60 | 17.82 | 17.90 | 13,052,274 | +0.12(+0.68%) |
May 19, 2009 | 17.96 | 18.26 | 17.70 | 17.77 | 9,667,168 | -0.11(-0.62%) |
May 18, 2009 | 17.38 | 17.90 | 17.21 | 17.88 | 13,670,250 | +0.70(+4.06%) |
May 15, 2009 | 16.87 | 17.57 | 16.81 | 17.19 | 12,282,297 | +0.25(+1.48%) |
May 14, 2009 | 16.95 | 17.43 | 16.85 | 16.94 | 12,462,498 | -0.01(-0.09%) |
May 13, 2009 | 17.57 | 17.57 | 16.85 | 16.95 | 17,890,780 | -0.88(-4.93%) |
May 12, 2009 | 18.33 | 18.44 | 17.59 | 17.83 | 19,318,912 | -0.38(-2.07%) |
May 11, 2009 | 18.71 | 18.88 | 18.11 | 18.21 | 14,103,460 | -0.77(-4.08%) |
May 08, 2009 | 18.94 | 19.35 | 18.76 | 18.98 | 19,727,048 | +0.26(+1.38%) |
May 07, 2009 | 19.74 | 19.74 | 18.66 | 18.72 | 14,811,699 | -0.83(-4.26%) |
May 06, 2009 | 19.59 | 19.91 | 19.03 | 19.56 | 11,285,429 | +0.34(+1.75%) |
May 05, 2009 | 19.65 | 19.79 | 18.90 | 19.22 | 18,843,132 | -0.45(-2.31%) |
May 04, 2009 | 18.46 | 19.77 | 18.46 | 19.67 | 23,224,456 | +1.23(+6.68%) |
May 01, 2009 | 18.12 | 18.92 | 17.76 | 18.44 | 15,688,854 | +0.31(+1.71%) |
Apr 30, 2009 | 18.26 | 18.71 | 18.10 | 18.13 | 16,522,527 | +0.08(+0.45%) |
Apr 29, 2009 | 17.56 | 18.41 | 17.55 | 18.05 | 16,489,948 | +0.67(+3.84%) |
Apr 28, 2009 | 17.33 | 17.69 | 16.87 | 17.38 | 13,828,938 | -0.10(-0.57%) |
Apr 27, 2009 | 17.89 | 17.89 | 17.20 | 17.48 | 16,439,226 | -0.65(-3.56%) |
Apr 24, 2009 | 18.34 | 18.60 | 17.78 | 18.13 | 16,335,667 | -0.15(-0.85%) |
Apr 23, 2009 | 18.12 | 18.48 | 17.70 | 18.28 | 20,598,538 | +0.68(+3.83%) |
Apr 22, 2009 | 16.89 | 18.09 | 16.80 | 17.61 | 23,015,762 | +0.28(+1.62%) |
Apr 21, 2009 | 16.91 | 17.53 | 16.66 | 17.33 | 13,874,618 | +0.36(+2.13%) |
Apr 20, 2009 | 17.53 | 17.67 | 16.84 | 16.97 | 15,547,848 | -0.85(-4.78%) |
Apr 17, 2009 | 17.49 | 18.36 | 17.47 | 17.82 | 19,212,062 | +0.41(+2.35%) |
Apr 16, 2009 | 17.40 | 17.71 | 17.16 | 17.41 | 17,498,034 | +0.22(+1.27%) |
Apr 15, 2009 | 17.19 | 17.83 | 16.93 | 17.19 | 23,406,134 | +0.16(+0.91%) |
Apr 14, 2009 | 17.12 | 17.46 | 16.82 | 17.04 | 14,229,593 | -0.22(-1.26%) |
Apr 13, 2009 | 16.97 | 17.45 | 16.60 | 17.25 | 13,479,343 | +0.17(+0.99%) |
Apr 09, 2009 | 16.58 | 17.25 | 16.44 | 17.08 | 17,288,096 | +0.88(+5.44%) |
Apr 08, 2009 | 15.82 | 16.23 | 15.73 | 16.20 | 13,501,138 | +0.47(+3.00%) |
Apr 07, 2009 | 16.19 | 16.29 | 15.60 | 15.73 | 16,720,849 | -0.53(-3.25%) |
Apr 06, 2009 | 16.85 | 16.91 | 15.87 | 16.26 | 18,900,952 | -0.75(-4.40%) |
Apr 03, 2009 | 16.76 | 17.04 | 16.64 | 17.01 | 24,748,900 | +0.31(+1.86%) |
Apr 02, 2009 | 15.66 | 17.12 | 15.66 | 16.70 | 30,576,768 | +1.35(+8.77%) |