Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.20 | 19.29 | 18.97 | 19.18 | 55,909 | -0.26(-1.32%) |
Jun 29, 2009 | 19.17 | 19.48 | 19.09 | 19.44 | 199,521 | -0.27(-1.36%) |
Jun 26, 2009 | 19.37 | 19.70 | 19.29 | 19.70 | 72,248 | +0.33(+1.69%) |
Jun 25, 2009 | 19.10 | 19.50 | 19.07 | 19.38 | 126,418 | +0.91(+4.94%) |
Jun 24, 2009 | 18.44 | 18.90 | 18.37 | 18.46 | 93,687 | +0.56(+3.14%) |
Jun 23, 2009 | 18.10 | 18.14 | 17.84 | 17.90 | 79,561 | -0.34(-1.86%) |
Jun 22, 2009 | 18.45 | 18.65 | 18.24 | 18.24 | 74,159 | -0.25(-1.35%) |
Jun 19, 2009 | 18.97 | 18.97 | 18.49 | 18.49 | 111,026 | -0.15(-0.81%) |
Jun 18, 2009 | 18.58 | 18.86 | 18.57 | 18.64 | 51,432 | +0.04(+0.21%) |
Jun 17, 2009 | 18.84 | 18.85 | 18.37 | 18.60 | 125,394 | -0.21(-1.12%) |
Jun 16, 2009 | 19.19 | 19.30 | 18.62 | 18.81 | 105,431 | -0.58(-2.98%) |
Jun 15, 2009 | 19.72 | 19.72 | 19.09 | 19.39 | 90,188 | -1.06(-5.20%) |
Jun 12, 2009 | 20.40 | 20.55 | 20.32 | 20.45 | 43,819 | +0.18(+0.91%) |
Jun 11, 2009 | 20.14 | 20.45 | 19.86 | 20.27 | 147,648 | +1.51(+8.07%) |
Jun 10, 2009 | 19.08 | 19.20 | 18.37 | 18.76 | 72,471 | +0.10(+0.54%) |
Jun 09, 2009 | 18.47 | 18.75 | 18.36 | 18.66 | 72,732 | -0.21(-1.12%) |
Jun 08, 2009 | 18.62 | 18.87 | 18.51 | 18.87 | 98,499 | -0.47(-2.42%) |
Jun 05, 2009 | 19.47 | 19.47 | 18.92 | 19.34 | 129,786 | -1.07(-5.24%) |
Jun 04, 2009 | 20.03 | 20.43 | 19.90 | 20.40 | 32,336 | +0.23(+1.16%) |
Jun 03, 2009 | 20.59 | 20.59 | 20.02 | 20.17 | 88,585 | -0.83(-3.95%) |
Jun 02, 2009 | 21.03 | 21.13 | 20.86 | 21.00 | 60,438 | -0.61(-2.83%) |
Jun 01, 2009 | 21.03 | 21.68 | 21.03 | 21.61 | 64,956 | +0.81(+3.88%) |
May 29, 2009 | 20.67 | 21.01 | 20.56 | 20.81 | 118,716 | -0.70(-3.23%) |
May 28, 2009 | 21.04 | 21.56 | 21.04 | 21.50 | 120,780 | +0.31(+1.47%) |
May 27, 2009 | 21.67 | 21.87 | 21.14 | 21.19 | 93,926 | +0.34(+1.66%) |
May 26, 2009 | 19.85 | 20.94 | 19.85 | 20.84 | 113,389 | +0.94(+4.72%) |
May 22, 2009 | 20.37 | 20.37 | 19.88 | 19.90 | 56,027 | -0.90(-4.33%) |
May 21, 2009 | 20.92 | 21.02 | 20.59 | 20.81 | 63,419 | -0.27(-1.29%) |
May 20, 2009 | 21.18 | 21.46 | 20.97 | 21.08 | 104,072 | +0.17(+0.83%) |
May 19, 2009 | 21.20 | 21.20 | 20.70 | 20.91 | 101,209 | +1.37(+7.04%) |
May 18, 2009 | 19.07 | 19.60 | 19.07 | 19.53 | 67,883 | +0.90(+4.81%) |
May 15, 2009 | 18.71 | 18.97 | 18.56 | 18.64 | 82,492 | +0.02(+0.09%) |
May 14, 2009 | 18.64 | 18.76 | 18.42 | 18.62 | 82,113 | -0.11(-0.59%) |
May 13, 2009 | 19.32 | 19.32 | 18.66 | 18.73 | 182,687 | -0.26(-1.35%) |
May 12, 2009 | 19.38 | 19.38 | 18.81 | 18.99 | 82,663 | -0.47(-2.43%) |
May 11, 2009 | 19.29 | 19.78 | 19.29 | 19.46 | 71,630 | -0.83(-4.09%) |
May 08, 2009 | 20.03 | 21.13 | 19.75 | 20.29 | 101,635 | +1.02(+5.28%) |
May 07, 2009 | 19.86 | 19.86 | 19.14 | 19.27 | 115,100 | -1.00(-4.94%) |
May 06, 2009 | 19.97 | 20.50 | 19.97 | 20.27 | 87,875 | +0.04(+0.22%) |
May 05, 2009 | 20.44 | 20.55 | 19.92 | 20.23 | 58,890 | -0.77(-3.66%) |
May 04, 2009 | 20.08 | 20.99 | 20.08 | 20.99 | 128,030 | +1.66(+8.61%) |
May 01, 2009 | 19.16 | 19.33 | 19.05 | 19.33 | 58,364 | +0.42(+2.21%) |
Apr 30, 2009 | 19.33 | 19.33 | 18.87 | 18.91 | 66,241 | +0.25(+1.34%) |
Apr 29, 2009 | 18.11 | 18.77 | 18.11 | 18.66 | 69,197 | +0.58(+3.20%) |
Apr 28, 2009 | 18.19 | 18.59 | 17.84 | 18.08 | 136,877 | -0.63(-3.39%) |
Apr 27, 2009 | 18.67 | 19.06 | 18.62 | 18.72 | 110,596 | -1.45(-7.17%) |
Apr 24, 2009 | 19.85 | 20.36 | 19.79 | 20.17 | 52,500 | +0.83(+4.32%) |
Apr 23, 2009 | 19.51 | 19.84 | 19.10 | 19.33 | 197,096 | -0.41(-2.06%) |
Apr 22, 2009 | 19.83 | 20.31 | 19.63 | 19.74 | 113,024 | -1.24(-5.92%) |
Apr 21, 2009 | 20.70 | 21.14 | 20.45 | 20.98 | 172,493 | +2.16(+11.47%) |
Apr 20, 2009 | 18.87 | 19.04 | 18.74 | 18.82 | 77,173 | +0.08(+0.42%) |
Apr 17, 2009 | 18.88 | 18.97 | 18.71 | 18.74 | 54,457 | -0.55(-2.86%) |
Apr 16, 2009 | 19.42 | 19.44 | 18.92 | 19.29 | 60,215 | -0.57(-2.86%) |
Apr 15, 2009 | 19.92 | 19.92 | 19.30 | 19.86 | 69,274 | +0.56(+2.91%) |
Apr 14, 2009 | 19.34 | 19.60 | 19.01 | 19.30 | 188,213 | +0.95(+5.15%) |
Apr 13, 2009 | 18.17 | 18.66 | 18.09 | 18.35 | 70,342 | +0.50(+2.81%) |
Apr 09, 2009 | 17.67 | 17.92 | 17.57 | 17.85 | 28,671 | +0.94(+5.56%) |
Apr 08, 2009 | 16.56 | 17.03 | 16.56 | 16.91 | 62,506 | +0.50(+3.05%) |
Apr 07, 2009 | 17.14 | 17.25 | 16.32 | 16.41 | 86,424 | -0.78(-4.53%) |
Apr 06, 2009 | 16.97 | 17.31 | 16.87 | 17.19 | 58,691 | -0.04(-0.26%) |
Apr 03, 2009 | 17.67 | 17.67 | 16.69 | 17.23 | 61,741 | +0.33(+1.98%) |
Apr 02, 2009 | 16.73 | 17.24 | 16.56 | 16.90 | 117,621 | +1.20(+7.66%) |