Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.28 | 19.41 | 18.57 | 18.58 | 2,175,655 | -0.65(-3.37%) |
Jun 29, 2009 | 19.13 | 19.80 | 18.92 | 19.23 | 1,708,756 | +0.18(+0.97%) |
Jun 26, 2009 | 18.87 | 19.18 | 18.74 | 19.05 | 2,472,657 | -0.01(-0.04%) |
Jun 25, 2009 | 18.80 | 19.13 | 18.70 | 19.05 | 2,876,511 | -0.15(-0.78%) |
Jun 24, 2009 | 18.81 | 19.80 | 18.68 | 19.20 | 2,730,605 | +0.63(+3.41%) |
Jun 23, 2009 | 18.82 | 19.00 | 17.80 | 18.57 | 3,049,837 | -0.20(-1.05%) |
Jun 22, 2009 | 19.83 | 19.83 | 18.64 | 18.77 | 2,919,049 | -1.37(-6.80%) |
Jun 19, 2009 | 19.95 | 20.72 | 19.85 | 20.14 | 3,028,873 | -0.25(-1.20%) |
Jun 18, 2009 | 20.38 | 20.59 | 20.05 | 20.38 | 1,435,242 | -0.16(-0.80%) |
Jun 17, 2009 | 20.02 | 20.93 | 19.67 | 20.54 | 2,191,928 | +0.49(+2.45%) |
Jun 16, 2009 | 20.94 | 21.14 | 20.05 | 20.05 | 2,474,525 | -0.93(-4.45%) |
Jun 15, 2009 | 21.22 | 21.58 | 20.67 | 20.99 | 1,938,251 | -0.55(-2.56%) |
Jun 12, 2009 | 21.93 | 21.93 | 21.29 | 21.54 | 1,632,767 | -0.35(-1.62%) |
Jun 11, 2009 | 21.85 | 22.21 | 21.68 | 21.89 | 2,254,893 | -0.06(-0.28%) |
Jun 10, 2009 | 22.27 | 22.49 | 21.56 | 21.96 | 1,686,176 | -0.30(-1.35%) |
Jun 09, 2009 | 21.69 | 22.38 | 21.08 | 22.26 | 2,233,369 | +0.54(+2.48%) |
Jun 08, 2009 | 21.72 | 21.87 | 21.58 | 21.72 | 1,953,305 | -0.49(-2.21%) |
Jun 05, 2009 | 22.34 | 22.49 | 21.81 | 22.21 | 2,183,831 | -0.15(-0.67%) |
Jun 04, 2009 | 21.22 | 22.38 | 20.82 | 22.36 | 4,319,108 | +1.27(+6.04%) |
Jun 03, 2009 | 21.36 | 21.46 | 20.68 | 21.08 | 2,914,207 | -0.72(-3.31%) |
Jun 02, 2009 | 21.44 | 22.06 | 21.10 | 21.81 | 4,303,344 | -0.15(-0.68%) |
Jun 01, 2009 | 21.19 | 22.04 | 20.80 | 21.96 | 3,187,079 | +0.80(+3.80%) |
May 29, 2009 | 20.59 | 21.37 | 20.50 | 21.15 | 3,406,309 | +0.66(+3.23%) |
May 28, 2009 | 20.72 | 20.91 | 19.83 | 20.49 | 2,838,348 | +0.08(+0.40%) |
May 27, 2009 | 20.01 | 21.04 | 19.94 | 20.41 | 4,058,920 | +0.47(+2.36%) |
May 26, 2009 | 19.37 | 20.01 | 19.11 | 19.94 | 2,914,159 | +0.52(+2.67%) |
May 22, 2009 | 18.88 | 19.69 | 18.56 | 19.42 | 3,512,553 | +0.65(+3.49%) |
May 21, 2009 | 19.19 | 19.19 | 18.57 | 18.77 | 2,321,513 | -0.70(-3.57%) |
May 20, 2009 | 19.45 | 20.08 | 19.32 | 19.46 | 1,903,802 | +0.05(+0.28%) |
May 19, 2009 | 18.96 | 19.68 | 18.88 | 19.41 | 1,816,354 | +0.43(+2.26%) |
May 18, 2009 | 18.80 | 19.08 | 18.23 | 18.98 | 2,731,145 | +0.58(+3.15%) |
May 15, 2009 | 18.39 | 19.03 | 18.30 | 18.40 | 2,580,385 | -0.02(-0.11%) |
May 14, 2009 | 18.17 | 18.66 | 18.13 | 18.42 | 1,420,398 | +0.18(+1.01%) |
May 13, 2009 | 18.74 | 18.79 | 18.06 | 18.23 | 3,211,278 | -0.72(-3.78%) |
May 12, 2009 | 19.59 | 19.59 | 18.47 | 18.95 | 2,209,219 | -0.31(-1.63%) |
May 11, 2009 | 18.66 | 19.49 | 18.24 | 19.26 | 2,376,878 | +0.39(+2.06%) |
May 08, 2009 | 19.15 | 19.43 | 18.24 | 18.88 | 1,825,747 | -0.02(-0.11%) |
May 07, 2009 | 19.65 | 19.76 | 18.66 | 18.90 | 2,352,237 | -0.61(-3.11%) |
May 06, 2009 | 19.53 | 19.64 | 18.83 | 19.50 | 2,701,322 | +0.24(+1.24%) |
May 05, 2009 | 18.12 | 19.47 | 17.87 | 19.26 | 5,413,845 | +1.10(+6.04%) |
May 04, 2009 | 17.44 | 18.21 | 17.22 | 18.17 | 3,944,101 | +0.86(+4.96%) |
May 01, 2009 | 17.94 | 17.96 | 17.23 | 17.31 | 2,106,313 | -0.46(-2.61%) |
Apr 30, 2009 | 17.93 | 18.43 | 17.72 | 17.77 | 3,090,436 | +0.12(+0.69%) |
Apr 29, 2009 | 17.81 | 18.33 | 17.34 | 17.65 | 2,661,802 | +0.03(+0.19%) |
Apr 28, 2009 | 17.27 | 18.12 | 17.19 | 17.61 | 2,216,918 | +0.13(+0.74%) |
Apr 27, 2009 | 17.85 | 17.85 | 17.08 | 17.49 | 2,354,369 | -0.23(-1.31%) |
Apr 24, 2009 | 17.92 | 18.21 | 17.44 | 17.72 | 5,188,638 | +0.05(+0.31%) |
Apr 23, 2009 | 18.51 | 18.79 | 17.50 | 17.66 | 15,792,460 | -4.52(-20.37%) |
Apr 22, 2009 | 20.78 | 22.76 | 20.68 | 22.18 | 7,098,594 | +1.62(+7.89%) |
Apr 21, 2009 | 20.16 | 20.65 | 20.07 | 20.56 | 2,643,301 | +0.27(+1.31%) |
Apr 20, 2009 | 20.63 | 20.69 | 19.97 | 20.29 | 1,875,774 | -0.63(-3.00%) |
Apr 17, 2009 | 20.64 | 21.09 | 20.37 | 20.92 | 2,245,975 | +0.35(+1.69%) |
Apr 16, 2009 | 20.44 | 20.72 | 19.97 | 20.57 | 1,524,799 | +0.40(+1.99%) |
Apr 15, 2009 | 20.27 | 20.54 | 19.67 | 20.17 | 2,214,272 | -0.30(-1.47%) |
Apr 14, 2009 | 20.92 | 21.42 | 20.33 | 20.47 | 3,612,227 | -1.02(-4.73%) |
Apr 13, 2009 | 20.13 | 21.61 | 19.99 | 21.49 | 3,249,149 | +1.04(+5.07%) |
Apr 09, 2009 | 20.93 | 20.93 | 20.10 | 20.45 | 2,950,959 | -0.05(-0.27%) |
Apr 08, 2009 | 19.14 | 20.74 | 19.14 | 20.50 | 5,020,585 | +1.70(+9.02%) |
Apr 07, 2009 | 18.77 | 18.98 | 18.41 | 18.81 | 1,694,217 | -0.19(-1.00%) |
Apr 06, 2009 | 19.37 | 19.37 | 18.48 | 19.00 | 2,500,904 | -0.54(-2.76%) |
Apr 03, 2009 | 18.77 | 19.60 | 18.13 | 19.54 | 2,302,480 | +0.72(+3.80%) |
Apr 02, 2009 | 18.37 | 19.28 | 18.02 | 18.82 | 3,596,906 | +1.02(+5.74%) |