Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.03 | 21.03 | 20.68 | 20.94 | 190,351 | -0.07(-0.33%) |
Jun 29, 2009 | 21.10 | 21.10 | 20.79 | 21.01 | 232,181 | +0.32(+1.54%) |
Jun 26, 2009 | 20.54 | 20.82 | 20.24 | 20.69 | 205,601 | +0.12(+0.59%) |
Jun 25, 2009 | 20.69 | 20.86 | 20.51 | 20.57 | 275,436 | +0.45(+2.24%) |
Jun 24, 2009 | 19.78 | 20.20 | 19.77 | 20.12 | 182,547 | +0.41(+2.06%) |
Jun 23, 2009 | 19.86 | 20.12 | 19.63 | 19.72 | 257,697 | +0.03(+0.15%) |
Jun 22, 2009 | 19.81 | 20.47 | 19.57 | 19.69 | 434,498 | -0.30(-1.49%) |
Jun 19, 2009 | 20.52 | 20.52 | 19.95 | 19.98 | 153,626 | -0.35(-1.73%) |
Jun 18, 2009 | 20.26 | 20.51 | 20.10 | 20.34 | 178,821 | +0.24(+1.19%) |
Jun 17, 2009 | 20.41 | 20.49 | 19.49 | 20.10 | 523,670 | -0.34(-1.65%) |
Jun 16, 2009 | 21.15 | 21.20 | 20.37 | 20.43 | 465,326 | -0.51(-2.45%) |
Jun 15, 2009 | 20.82 | 20.96 | 20.54 | 20.95 | 192,333 | -0.10(-0.48%) |
Jun 12, 2009 | 20.86 | 21.10 | 20.67 | 21.05 | 173,808 | +0.27(+1.29%) |
Jun 11, 2009 | 20.78 | 20.99 | 20.57 | 20.78 | 201,067 | +0.20(+0.95%) |
Jun 10, 2009 | 20.97 | 21.27 | 20.41 | 20.59 | 303,746 | -0.11(-0.54%) |
Jun 09, 2009 | 20.88 | 21.01 | 20.69 | 20.70 | 385,243 | -0.13(-0.61%) |
Jun 08, 2009 | 20.83 | 20.97 | 20.54 | 20.83 | 286,533 | -0.32(-1.50%) |
Jun 05, 2009 | 21.07 | 21.22 | 20.78 | 21.14 | 241,803 | +0.29(+1.41%) |
Jun 04, 2009 | 20.73 | 20.98 | 20.55 | 20.85 | 244,969 | +0.24(+1.18%) |
Jun 03, 2009 | 21.34 | 21.34 | 20.29 | 20.61 | 341,646 | -0.76(-3.55%) |
Jun 02, 2009 | 20.96 | 21.36 | 20.82 | 21.36 | 361,281 | +0.29(+1.39%) |
Jun 01, 2009 | 21.21 | 21.24 | 20.94 | 21.07 | 323,306 | +0.05(+0.23%) |
May 29, 2009 | 20.94 | 21.15 | 20.87 | 21.02 | 375,758 | +0.31(+1.51%) |
May 28, 2009 | 20.50 | 20.82 | 20.34 | 20.71 | 244,942 | +0.27(+1.32%) |
May 27, 2009 | 20.55 | 20.61 | 20.34 | 20.44 | 362,986 | -0.02(-0.12%) |
May 26, 2009 | 20.28 | 20.85 | 20.28 | 20.46 | 304,644 | +0.06(+0.31%) |
May 22, 2009 | 20.77 | 20.97 | 20.33 | 20.40 | 275,663 | -0.24(-1.16%) |
May 21, 2009 | 20.82 | 20.82 | 20.50 | 20.64 | 239,302 | -0.23(-1.12%) |
May 20, 2009 | 20.80 | 21.03 | 20.60 | 20.87 | 272,027 | +0.25(+1.21%) |
May 19, 2009 | 20.36 | 20.73 | 20.25 | 20.63 | 270,616 | +0.35(+1.71%) |
May 18, 2009 | 20.06 | 20.31 | 19.96 | 20.28 | 233,177 | +0.59(+2.98%) |
May 15, 2009 | 19.44 | 19.77 | 19.43 | 19.69 | 218,371 | +0.35(+1.79%) |
May 14, 2009 | 19.36 | 19.44 | 18.97 | 19.34 | 319,072 | -0.00(-0.03%) |
May 13, 2009 | 19.80 | 20.01 | 19.24 | 19.35 | 407,002 | -0.45(-2.30%) |
May 12, 2009 | 20.30 | 20.30 | 19.58 | 19.80 | 322,567 | -0.20(-0.98%) |
May 11, 2009 | 19.87 | 20.26 | 19.65 | 20.00 | 231,253 | -0.19(-0.94%) |
May 08, 2009 | 19.56 | 20.26 | 19.55 | 20.19 | 306,724 | +0.62(+3.17%) |
May 07, 2009 | 20.07 | 20.07 | 19.44 | 19.57 | 446,699 | -0.67(-3.31%) |
May 06, 2009 | 20.62 | 20.87 | 20.05 | 20.24 | 494,920 | -0.32(-1.55%) |
May 05, 2009 | 20.24 | 20.73 | 20.14 | 20.56 | 637,137 | +0.35(+1.72%) |
May 04, 2009 | 19.56 | 20.21 | 19.43 | 20.21 | 809,162 | +0.80(+4.13%) |
May 01, 2009 | 18.95 | 19.44 | 18.69 | 19.41 | 365,714 | +0.60(+3.20%) |
Apr 30, 2009 | 19.22 | 19.45 | 18.74 | 18.81 | 308,896 | -0.22(-1.18%) |
Apr 29, 2009 | 18.62 | 19.13 | 18.62 | 19.03 | 467,716 | +0.50(+2.69%) |
Apr 28, 2009 | 18.34 | 18.70 | 18.29 | 18.53 | 406,646 | +0.19(+1.01%) |
Apr 27, 2009 | 17.85 | 18.41 | 17.80 | 18.35 | 555,698 | +0.39(+2.18%) |
Apr 24, 2009 | 17.82 | 18.14 | 17.65 | 17.96 | 905,359 | +0.23(+1.32%) |
Apr 23, 2009 | 17.89 | 17.89 | 17.65 | 17.72 | 450,454 | -0.08(-0.44%) |
Apr 22, 2009 | 17.60 | 17.91 | 17.57 | 17.80 | 417,469 | +0.01(+0.08%) |
Apr 21, 2009 | 17.47 | 17.86 | 17.39 | 17.78 | 844,691 | +0.25(+1.42%) |
Apr 20, 2009 | 17.47 | 17.68 | 17.35 | 17.53 | 381,046 | -0.09(-0.53%) |
Apr 17, 2009 | 17.39 | 17.72 | 17.39 | 17.63 | 452,188 | +0.23(+1.35%) |
Apr 16, 2009 | 17.66 | 17.66 | 17.32 | 17.39 | 404,282 | -0.09(-0.50%) |
Apr 15, 2009 | 17.53 | 17.62 | 17.39 | 17.48 | 282,989 | -0.12(-0.67%) |
Apr 14, 2009 | 17.46 | 17.65 | 17.41 | 17.60 | 488,004 | +0.16(+0.93%) |
Apr 13, 2009 | 17.44 | 17.65 | 17.43 | 17.44 | 614,295 | +0.00(+0.03%) |
Apr 09, 2009 | 17.60 | 17.60 | 17.40 | 17.43 | 299,382 | +0.03(+0.17%) |
Apr 08, 2009 | 17.18 | 17.59 | 17.18 | 17.40 | 276,798 | +0.11(+0.62%) |
Apr 07, 2009 | 17.37 | 17.55 | 17.24 | 17.30 | 386,087 | -0.31(-1.75%) |
Apr 06, 2009 | 17.56 | 17.66 | 17.36 | 17.60 | 462,819 | -0.04(-0.22%) |
Apr 03, 2009 | 17.59 | 17.71 | 17.36 | 17.64 | 339,204 | +0.09(+0.53%) |
Apr 02, 2009 | 17.60 | 17.70 | 17.49 | 17.55 | 581,235 | -0.04(-0.22%) |