Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.27 | 19.46 | 19.03 | 19.16 | 7,869,401 | -0.14(-0.73%) |
Jun 29, 2009 | 19.11 | 19.39 | 18.99 | 19.30 | 6,334,022 | +0.24(+1.26%) |
Jun 26, 2009 | 19.08 | 19.23 | 18.99 | 19.06 | 5,983,508 | -0.13(-0.69%) |
Jun 25, 2009 | 18.98 | 19.23 | 18.92 | 19.19 | 10,894,998 | +0.65(+3.49%) |
Jun 24, 2009 | 18.68 | 18.92 | 18.50 | 18.55 | 10,759,155 | +0.11(+0.59%) |
Jun 23, 2009 | 18.64 | 18.77 | 18.44 | 18.44 | 12,577,022 | -0.19(-1.02%) |
Jun 22, 2009 | 18.98 | 19.00 | 18.63 | 18.63 | 12,473,628 | -0.57(-2.98%) |
Jun 19, 2009 | 19.14 | 19.37 | 19.06 | 19.20 | 10,747,832 | +0.07(+0.39%) |
Jun 18, 2009 | 19.22 | 19.28 | 18.93 | 19.13 | 6,566,266 | -0.06(-0.30%) |
Jun 17, 2009 | 18.94 | 19.40 | 18.77 | 19.18 | 19,909,692 | +0.27(+1.40%) |
Jun 16, 2009 | 19.48 | 19.55 | 18.89 | 18.92 | 11,080,609 | -0.49(-2.52%) |
Jun 15, 2009 | 19.66 | 19.66 | 19.25 | 19.41 | 8,895,740 | -0.40(-2.01%) |
Jun 12, 2009 | 19.63 | 19.86 | 19.45 | 19.81 | 11,642,883 | -0.02(-0.13%) |
Jun 11, 2009 | 20.01 | 20.19 | 19.79 | 19.83 | 11,477,306 | -0.10(-0.50%) |
Jun 10, 2009 | 20.36 | 20.52 | 19.73 | 19.93 | 15,111,005 | -0.30(-1.48%) |
Jun 09, 2009 | 20.21 | 20.32 | 20.00 | 20.23 | 5,967,974 | +0.12(+0.58%) |
Jun 08, 2009 | 19.80 | 20.24 | 19.72 | 20.11 | 6,665,149 | +0.18(+0.92%) |
Jun 05, 2009 | 20.33 | 20.33 | 19.74 | 19.93 | 8,392,126 | -0.12(-0.62%) |
Jun 04, 2009 | 20.09 | 20.09 | 19.68 | 20.06 | 5,978,877 | +0.04(+0.21%) |
Jun 03, 2009 | 20.28 | 20.14 | 19.82 | 20.02 | 10,499,747 | -0.27(-1.31%) |
Jun 02, 2009 | 20.02 | 20.36 | 19.94 | 20.28 | 8,781,552 | +0.17(+0.83%) |
Jun 01, 2009 | 19.54 | 20.14 | 19.33 | 20.11 | 13,892,588 | +0.92(+4.80%) |
May 29, 2009 | 19.01 | 19.24 | 18.76 | 19.19 | 5,241,182 | +0.32(+1.67%) |
May 28, 2009 | 19.17 | 19.21 | 18.55 | 18.88 | 6,483,222 | -0.07(-0.39%) |
May 27, 2009 | 19.30 | 19.49 | 18.87 | 18.95 | 9,365,841 | -0.42(-2.19%) |
May 26, 2009 | 18.59 | 19.43 | 18.35 | 19.38 | 13,309,092 | +0.63(+3.37%) |
May 22, 2009 | 18.71 | 18.88 | 18.39 | 18.74 | 8,868,813 | +0.20(+1.07%) |
May 21, 2009 | 18.75 | 18.90 | 18.40 | 18.55 | 14,145,935 | -0.45(-2.36%) |
May 20, 2009 | 19.30 | 19.67 | 18.93 | 18.99 | 16,121,723 | -0.21(-1.08%) |
May 19, 2009 | 19.35 | 19.49 | 19.05 | 19.20 | 19,034,138 | -0.07(-0.39%) |
May 18, 2009 | 18.68 | 19.28 | 18.50 | 19.28 | 7,569,331 | +0.90(+4.93%) |
May 15, 2009 | 18.48 | 18.92 | 18.37 | 18.37 | 9,394,112 | -0.13(-0.72%) |
May 14, 2009 | 18.54 | 18.88 | 18.36 | 18.50 | 11,385,490 | +0.02(+0.13%) |
May 13, 2009 | 18.80 | 18.80 | 18.40 | 18.48 | 10,704,391 | -0.67(-3.51%) |
May 12, 2009 | 19.71 | 19.71 | 18.82 | 19.15 | 15,631,307 | -0.42(-2.12%) |
May 11, 2009 | 19.59 | 19.74 | 19.34 | 19.57 | 7,892,455 | -0.35(-1.75%) |
May 08, 2009 | 19.98 | 20.12 | 19.51 | 19.92 | 9,858,586 | +0.37(+1.87%) |
May 07, 2009 | 20.36 | 20.41 | 19.53 | 19.55 | 13,364,300 | -0.51(-2.57%) |
May 06, 2009 | 20.20 | 20.21 | 19.69 | 20.06 | 9,347,666 | +0.21(+1.04%) |
May 05, 2009 | 20.12 | 20.12 | 19.64 | 19.86 | 11,353,061 | -0.01(-0.04%) |
May 04, 2009 | 19.47 | 19.91 | 19.33 | 19.87 | 8,641,031 | +0.62(+3.24%) |
May 01, 2009 | 19.43 | 19.46 | 19.07 | 19.24 | 7,104,055 | -0.09(-0.47%) |
Apr 30, 2009 | 19.57 | 19.82 | 19.29 | 19.33 | 11,867,293 | +0.32(+1.70%) |
Apr 29, 2009 | 18.89 | 19.41 | 18.83 | 19.01 | 12,237,688 | +0.34(+1.82%) |
Apr 28, 2009 | 18.48 | 18.96 | 18.40 | 18.67 | 10,896,037 | +0.00(+0.00%) |
Apr 27, 2009 | 18.74 | 18.99 | 18.49 | 18.67 | 14,710,037 | -0.25(-1.32%) |
Apr 24, 2009 | 18.68 | 19.20 | 18.55 | 18.92 | 6,960,931 | +0.46(+2.47%) |
Apr 23, 2009 | 18.60 | 18.73 | 18.16 | 18.46 | 11,931,986 | +0.00(+0.00%) |
Apr 22, 2009 | 18.21 | 18.90 | 18.07 | 18.46 | 8,271,217 | +0.17(+0.91%) |
Apr 21, 2009 | 17.91 | 18.38 | 17.84 | 18.30 | 10,448,312 | +0.32(+1.75%) |
Apr 20, 2009 | 18.58 | 18.58 | 17.85 | 17.98 | 6,975,186 | -0.71(-3.82%) |
Apr 17, 2009 | 18.79 | 18.83 | 18.43 | 18.70 | 10,387,277 | +0.22(+1.21%) |
Apr 16, 2009 | 17.90 | 18.61 | 17.90 | 18.47 | 9,556,685 | +0.62(+3.49%) |
Apr 15, 2009 | 17.70 | 17.91 | 17.56 | 17.85 | 7,631,095 | +0.06(+0.33%) |
Apr 14, 2009 | 18.06 | 18.06 | 17.67 | 17.79 | 5,349,422 | -0.41(-2.24%) |
Apr 13, 2009 | 18.01 | 18.30 | 17.82 | 18.20 | 4,194,791 | +0.01(+0.05%) |
Apr 09, 2009 | 18.06 | 18.30 | 17.84 | 18.19 | 10,665,688 | +0.71(+4.09%) |
Apr 08, 2009 | 17.26 | 17.54 | 17.16 | 17.47 | 4,032,682 | +0.48(+2.83%) |
Apr 07, 2009 | 17.30 | 17.34 | 16.96 | 16.99 | 5,203,904 | -0.51(-2.94%) |
Apr 06, 2009 | 17.70 | 17.77 | 17.36 | 17.51 | 5,590,833 | -0.25(-1.40%) |
Apr 03, 2009 | 17.66 | 17.79 | 17.36 | 17.76 | 5,966,975 | +0.23(+1.33%) |
Apr 02, 2009 | 16.94 | 17.77 | 16.85 | 17.52 | 13,247,173 | +0.91(+5.50%) |