Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.27 | 20.27 | 19.93 | 19.98 | 16,879 | -0.02(-0.08%) |
Jun 29, 2009 | 19.96 | 20.02 | 19.60 | 19.99 | 2,538 | +0.04(+0.20%) |
Jun 26, 2009 | 19.91 | 19.95 | 19.90 | 19.95 | 2,490 | +0.04(+0.20%) |
Jun 25, 2009 | 19.77 | 19.91 | 19.66 | 19.91 | 7,586 | +0.03(+0.16%) |
Jun 24, 2009 | 20.17 | 20.17 | 19.69 | 19.88 | 6,839 | +0.05(+0.23%) |
Jun 23, 2009 | 20.19 | 20.19 | 19.51 | 19.84 | 8,231 | +0.04(+0.22%) |
Jun 22, 2009 | 19.88 | 20.34 | 19.79 | 19.79 | 3,194 | -0.26(-1.30%) |
Jun 19, 2009 | 20.05 | 20.15 | 20.02 | 20.05 | 4,927 | +0.24(+1.19%) |
Jun 18, 2009 | 20.34 | 20.34 | 19.82 | 19.82 | 15,286 | -0.13(-0.63%) |
Jun 17, 2009 | 19.97 | 19.98 | 19.88 | 19.94 | 7,862 | -0.02(-0.12%) |
Jun 16, 2009 | 20.10 | 20.11 | 19.93 | 19.97 | 9,819 | -0.37(-1.84%) |
Jun 15, 2009 | 20.19 | 20.34 | 20.04 | 20.34 | 11,734 | +0.09(+0.44%) |
Jun 12, 2009 | 20.23 | 20.26 | 20.23 | 20.25 | 1,014 | -0.01(-0.04%) |
Jun 11, 2009 | 20.26 | 20.39 | 20.16 | 20.26 | 14,081 | +0.08(+0.42%) |
Jun 10, 2009 | 20.35 | 20.35 | 20.08 | 20.18 | 4,496 | +0.04(+0.22%) |
Jun 09, 2009 | 20.42 | 20.42 | 19.94 | 20.13 | 11,791 | -0.05(-0.23%) |
Jun 08, 2009 | 20.11 | 20.18 | 20.06 | 20.18 | 4,763 | +0.09(+0.43%) |
Jun 05, 2009 | 20.15 | 20.24 | 19.80 | 20.09 | 14,063 | -0.15(-0.73%) |
Jun 04, 2009 | 20.65 | 20.65 | 20.24 | 20.24 | 11,427 | -0.14(-0.69%) |
Jun 03, 2009 | 20.34 | 20.39 | 20.18 | 20.38 | 9,637 | -0.01(-0.04%) |
Jun 02, 2009 | 20.33 | 20.44 | 20.29 | 20.39 | 13,411 | +0.09(+0.42%) |
Jun 01, 2009 | 20.19 | 20.65 | 20.19 | 20.30 | 20,132 | +0.27(+1.36%) |
May 29, 2009 | 20.19 | 20.19 | 19.98 | 20.03 | 24,915 | +0.15(+0.74%) |
May 28, 2009 | 20.26 | 20.26 | 19.71 | 19.88 | 1,404 | -0.01(-0.07%) |
May 27, 2009 | 20.34 | 20.34 | 19.81 | 19.90 | 19,174 | -0.06(-0.31%) |
May 26, 2009 | 19.80 | 20.12 | 19.80 | 19.96 | 9,116 | +0.12(+0.59%) |
May 22, 2009 | 19.83 | 19.87 | 19.67 | 19.84 | 12,662 | +0.02(+0.12%) |
May 21, 2009 | 19.84 | 19.93 | 19.67 | 19.82 | 17,773 | -0.19(-0.94%) |
May 20, 2009 | 20.08 | 20.21 | 20.01 | 20.01 | 4,973 | -0.11(-0.57%) |
May 19, 2009 | 19.96 | 20.12 | 19.94 | 20.12 | 10,492 | +0.14(+0.69%) |
May 18, 2009 | 19.77 | 20.26 | 19.41 | 19.98 | 16,047 | +0.41(+2.10%) |
May 15, 2009 | 19.71 | 19.84 | 19.57 | 19.57 | 3,884 | -0.19(-0.97%) |
May 14, 2009 | 19.70 | 19.78 | 19.70 | 19.77 | 1,881 | +0.15(+0.76%) |
May 13, 2009 | 19.65 | 19.65 | 19.61 | 19.62 | 1,862 | -0.26(-1.29%) |
May 12, 2009 | 19.81 | 19.98 | 19.54 | 19.87 | 17,524 | -0.02(-0.09%) |
May 11, 2009 | 20.01 | 20.42 | 19.84 | 19.89 | 19,478 | -0.12(-0.61%) |
May 08, 2009 | 20.03 | 20.14 | 19.84 | 20.01 | 19,863 | +0.32(+1.65%) |
May 07, 2009 | 20.49 | 20.50 | 19.65 | 19.69 | 15,884 | -0.24(-1.18%) |
May 06, 2009 | 20.15 | 20.19 | 19.51 | 19.93 | 26,651 | +0.16(+0.81%) |
May 05, 2009 | 19.73 | 19.77 | 19.71 | 19.77 | 2,892 | -0.00(-0.00%) |
May 04, 2009 | 19.77 | 19.77 | 19.77 | 19.77 | 5,797 | +0.04(+0.20%) |
May 01, 2009 | 19.44 | 19.87 | 19.30 | 19.73 | 25,235 | +0.27(+1.40%) |
Apr 30, 2009 | 19.87 | 19.87 | 19.20 | 19.45 | 13,359 | -0.03(-0.18%) |
Apr 29, 2009 | 19.41 | 19.49 | 19.39 | 19.49 | 1,852 | +0.28(+1.44%) |
Apr 28, 2009 | 19.25 | 19.48 | 19.21 | 19.21 | 8,087 | -0.09(-0.48%) |
Apr 27, 2009 | 19.27 | 19.30 | 19.22 | 19.30 | 1,156 | -0.17(-0.85%) |
Apr 24, 2009 | 19.38 | 19.47 | 19.34 | 19.47 | 7,923 | -0.02(-0.12%) |
Apr 23, 2009 | 19.10 | 19.49 | 19.10 | 19.49 | 9,360 | +0.39(+2.04%) |
Apr 22, 2009 | 19.06 | 19.36 | 19.06 | 19.10 | 2,693 | -0.03(-0.15%) |
Apr 21, 2009 | 19.10 | 19.22 | 19.10 | 19.13 | 1,291 | +0.11(+0.60%) |
Apr 20, 2009 | 19.38 | 19.41 | 19.02 | 19.02 | 9,183 | -0.35(-1.80%) |
Apr 17, 2009 | 19.34 | 19.47 | 19.13 | 19.36 | 9,288 | +0.00(+0.02%) |
Apr 16, 2009 | 19.22 | 19.40 | 19.10 | 19.36 | 22,452 | +0.12(+0.65%) |
Apr 15, 2009 | 19.56 | 20.58 | 19.04 | 19.23 | 12,997 | -0.44(-2.22%) |
Apr 14, 2009 | 19.22 | 19.67 | 19.08 | 19.67 | 18,122 | +0.39(+2.02%) |
Apr 13, 2009 | 19.22 | 19.30 | 19.16 | 19.28 | 14,653 | +0.04(+0.20%) |
Apr 09, 2009 | 19.09 | 19.24 | 19.03 | 19.24 | 3,964 | +0.47(+2.49%) |
Apr 08, 2009 | 18.87 | 18.88 | 18.77 | 18.77 | 3,679 | -0.03(-0.17%) |
Apr 07, 2009 | 18.87 | 18.96 | 18.80 | 18.81 | 18,958 | -0.60(-3.09%) |
Apr 06, 2009 | 18.98 | 19.41 | 18.87 | 19.41 | 9,969 | +1.15(+6.32%) |
Apr 03, 2009 | 18.93 | 19.22 | 18.25 | 18.25 | 6,181 | -0.76(-4.02%) |
Apr 02, 2009 | 18.96 | 19.20 | 18.96 | 19.02 | 13,283 | +0.30(+1.58%) |