Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.91 | 19.09 | 18.49 | 18.74 | 610,427 | -0.14(-0.76%) |
Jun 29, 2009 | 18.85 | 19.03 | 18.76 | 18.89 | 394,556 | +0.24(+1.30%) |
Jun 26, 2009 | 18.75 | 18.80 | 18.62 | 18.64 | 321,954 | -0.18(-0.97%) |
Jun 25, 2009 | 18.53 | 18.90 | 18.50 | 18.83 | 690,901 | +0.41(+2.24%) |
Jun 24, 2009 | 18.51 | 18.74 | 18.34 | 18.41 | 1,103,604 | +0.07(+0.38%) |
Jun 23, 2009 | 18.35 | 18.52 | 18.12 | 18.34 | 1,105,415 | +0.07(+0.39%) |
Jun 22, 2009 | 18.88 | 18.90 | 18.24 | 18.27 | 1,363,020 | -0.93(-4.85%) |
Jun 19, 2009 | 19.56 | 19.62 | 19.05 | 19.20 | 535,733 | -0.18(-0.91%) |
Jun 18, 2009 | 19.44 | 19.63 | 19.27 | 19.38 | 747,409 | -0.04(-0.20%) |
Jun 17, 2009 | 19.62 | 19.67 | 19.20 | 19.42 | 970,720 | -0.33(-1.68%) |
Jun 16, 2009 | 20.38 | 20.43 | 19.72 | 19.75 | 644,656 | -0.45(-2.23%) |
Jun 15, 2009 | 20.35 | 20.36 | 19.92 | 20.20 | 832,746 | -0.46(-2.21%) |
Jun 12, 2009 | 20.69 | 20.69 | 20.40 | 20.66 | 796,513 | -0.18(-0.88%) |
Jun 11, 2009 | 20.52 | 21.15 | 20.49 | 20.84 | 947,719 | +0.48(+2.34%) |
Jun 10, 2009 | 20.57 | 20.67 | 20.15 | 20.36 | 1,086,545 | +0.08(+0.42%) |
Jun 09, 2009 | 20.31 | 20.44 | 20.08 | 20.28 | 537,631 | +0.18(+0.91%) |
Jun 08, 2009 | 19.98 | 20.25 | 19.74 | 20.10 | 844,936 | -0.03(-0.16%) |
Jun 05, 2009 | 20.56 | 20.56 | 19.90 | 20.13 | 860,633 | -0.14(-0.71%) |
Jun 04, 2009 | 20.10 | 20.33 | 19.92 | 20.27 | 814,348 | +0.44(+2.20%) |
Jun 03, 2009 | 20.40 | 20.40 | 19.58 | 19.84 | 1,217,069 | -0.79(-3.82%) |
Jun 02, 2009 | 20.68 | 20.73 | 20.44 | 20.63 | 1,033,359 | -0.05(-0.25%) |
Jun 01, 2009 | 20.37 | 20.77 | 20.21 | 20.68 | 2,235,865 | +0.70(+3.49%) |
May 29, 2009 | 19.86 | 20.00 | 19.67 | 19.98 | 767,055 | +0.38(+1.93%) |
May 28, 2009 | 19.15 | 19.74 | 18.97 | 19.60 | 1,071,689 | +0.61(+3.22%) |
May 27, 2009 | 19.26 | 19.48 | 18.96 | 18.99 | 929,201 | -0.18(-0.95%) |
May 26, 2009 | 18.67 | 19.22 | 18.43 | 19.17 | 719,626 | +0.37(+1.98%) |
May 22, 2009 | 18.90 | 19.09 | 18.77 | 18.80 | 874,926 | +0.01(+0.07%) |
May 21, 2009 | 19.06 | 19.07 | 18.58 | 18.79 | 941,716 | -0.50(-2.57%) |
May 20, 2009 | 19.47 | 19.85 | 19.26 | 19.28 | 892,697 | +0.03(+0.17%) |
May 19, 2009 | 19.17 | 19.45 | 19.06 | 19.25 | 616,483 | +0.07(+0.34%) |
May 18, 2009 | 18.80 | 19.19 | 18.79 | 19.19 | 700,980 | +0.65(+3.48%) |
May 15, 2009 | 18.89 | 19.00 | 18.40 | 18.54 | 746,070 | -0.42(-2.20%) |
May 14, 2009 | 18.74 | 19.10 | 18.61 | 18.96 | 1,229,218 | +0.06(+0.31%) |
May 13, 2009 | 19.22 | 19.33 | 18.77 | 18.90 | 1,018,688 | -0.63(-3.24%) |
May 12, 2009 | 19.55 | 19.67 | 19.13 | 19.53 | 931,653 | +0.14(+0.74%) |
May 11, 2009 | 19.65 | 19.65 | 19.22 | 19.39 | 1,297,013 | -0.56(-2.81%) |
May 08, 2009 | 19.52 | 20.13 | 19.44 | 19.95 | 1,306,955 | +0.78(+4.08%) |
May 07, 2009 | 19.86 | 19.93 | 18.92 | 19.17 | 1,052,867 | -0.26(-1.34%) |
May 06, 2009 | 19.09 | 19.53 | 18.99 | 19.43 | 1,018,403 | +0.70(+3.76%) |
May 05, 2009 | 18.95 | 18.96 | 18.44 | 18.72 | 856,869 | -0.27(-1.41%) |
May 04, 2009 | 18.57 | 19.01 | 18.41 | 18.99 | 952,901 | +0.63(+3.44%) |
May 01, 2009 | 17.92 | 18.42 | 17.75 | 18.36 | 794,547 | +0.59(+3.30%) |
Apr 30, 2009 | 18.21 | 18.30 | 17.57 | 17.77 | 779,759 | -0.27(-1.52%) |
Apr 29, 2009 | 17.78 | 18.25 | 17.73 | 18.05 | 1,040,937 | +0.48(+2.75%) |
Apr 28, 2009 | 17.41 | 17.80 | 17.28 | 17.56 | 942,672 | +0.03(+0.19%) |
Apr 27, 2009 | 17.46 | 17.72 | 17.37 | 17.53 | 769,742 | -0.36(-2.04%) |
Apr 24, 2009 | 17.67 | 17.99 | 17.63 | 17.90 | 1,082,758 | +0.53(+3.08%) |
Apr 23, 2009 | 17.28 | 17.38 | 17.03 | 17.36 | 826,706 | +0.30(+1.76%) |
Apr 22, 2009 | 17.13 | 17.43 | 17.00 | 17.06 | 1,396,600 | -0.20(-1.13%) |
Apr 21, 2009 | 16.71 | 17.29 | 16.70 | 17.26 | 827,748 | +0.35(+2.04%) |
Apr 20, 2009 | 17.37 | 17.42 | 16.85 | 16.91 | 953,303 | -0.83(-4.67%) |
Apr 17, 2009 | 17.48 | 17.86 | 17.48 | 17.74 | 823,489 | +0.18(+1.04%) |
Apr 16, 2009 | 17.76 | 17.76 | 17.22 | 17.56 | 687,217 | +0.11(+0.64%) |
Apr 15, 2009 | 17.37 | 17.53 | 17.21 | 17.45 | 912,351 | -0.01(-0.04%) |
Apr 14, 2009 | 17.32 | 17.69 | 17.20 | 17.45 | 801,804 | -0.07(-0.37%) |
Apr 13, 2009 | 17.42 | 17.69 | 17.12 | 17.52 | 706,205 | -0.14(-0.81%) |
Apr 09, 2009 | 17.84 | 17.84 | 17.50 | 17.66 | 741,432 | +0.45(+2.61%) |
Apr 08, 2009 | 17.05 | 17.36 | 16.71 | 17.21 | 743,007 | +0.20(+1.19%) |
Apr 07, 2009 | 17.10 | 17.16 | 16.90 | 17.01 | 619,222 | -0.50(-2.87%) |
Apr 06, 2009 | 17.57 | 17.66 | 17.24 | 17.51 | 626,311 | -0.34(-1.90%) |
Apr 03, 2009 | 17.55 | 17.94 | 17.41 | 17.85 | 786,190 | +0.37(+2.12%) |
Apr 02, 2009 | 17.50 | 17.79 | 17.39 | 17.48 | 788,293 | +0.66(+3.91%) |