Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.89 | 22.17 | 21.65 | 21.95 | 1,955,247 | -0.10(-0.45%) |
Jun 29, 2009 | 22.61 | 22.62 | 21.25 | 22.05 | 1,655,926 | -0.29(-1.29%) |
Jun 26, 2009 | 22.27 | 23.03 | 21.95 | 22.33 | 4,420,301 | -0.04(-0.20%) |
Jun 25, 2009 | 22.31 | 22.43 | 22.03 | 22.38 | 1,290,245 | +0.83(+3.83%) |
Jun 24, 2009 | 21.03 | 21.74 | 20.78 | 21.55 | 1,563,837 | +0.66(+3.14%) |
Jun 23, 2009 | 20.53 | 21.10 | 20.01 | 20.90 | 1,152,974 | +0.48(+2.33%) |
Jun 22, 2009 | 21.27 | 21.30 | 20.40 | 20.42 | 1,044,319 | -0.98(-4.57%) |
Jun 19, 2009 | 21.55 | 21.55 | 21.05 | 21.40 | 993,642 | -0.15(-0.71%) |
Jun 18, 2009 | 20.89 | 21.63 | 20.74 | 21.55 | 943,335 | +0.54(+2.56%) |
Jun 17, 2009 | 20.48 | 21.25 | 20.41 | 21.01 | 1,451,105 | +0.57(+2.77%) |
Jun 16, 2009 | 21.36 | 21.61 | 19.95 | 20.45 | 3,038,287 | -0.85(-4.01%) |
Jun 15, 2009 | 21.28 | 21.49 | 20.82 | 21.30 | 1,926,403 | -0.18(-0.84%) |
Jun 12, 2009 | 21.10 | 21.68 | 21.10 | 21.48 | 1,752,925 | -0.03(-0.13%) |
Jun 11, 2009 | 20.89 | 21.55 | 20.63 | 21.51 | 1,244,538 | +0.65(+3.10%) |
Jun 10, 2009 | 20.98 | 20.98 | 20.39 | 20.86 | 1,590,314 | -0.02(-0.09%) |
Jun 09, 2009 | 20.08 | 21.10 | 20.08 | 20.88 | 2,060,822 | +0.64(+3.15%) |
Jun 08, 2009 | 20.28 | 20.39 | 20.00 | 20.24 | 700,431 | -0.36(-1.74%) |
Jun 05, 2009 | 21.29 | 21.35 | 20.32 | 20.60 | 1,908,404 | -0.75(-3.49%) |
Jun 04, 2009 | 20.48 | 22.06 | 20.32 | 21.35 | 2,957,559 | +0.94(+4.62%) |
Jun 03, 2009 | 20.79 | 20.56 | 20.13 | 20.40 | 1,329,289 | -0.39(-1.86%) |
Jun 02, 2009 | 20.20 | 20.86 | 20.05 | 20.79 | 1,610,943 | +0.61(+3.03%) |
Jun 01, 2009 | 19.28 | 20.21 | 19.17 | 20.18 | 2,140,614 | +1.08(+5.64%) |
May 29, 2009 | 18.77 | 19.21 | 18.41 | 19.10 | 1,310,972 | +0.53(+2.85%) |
May 28, 2009 | 18.78 | 18.98 | 18.39 | 18.57 | 1,164,716 | +0.15(+0.83%) |
May 27, 2009 | 19.45 | 19.65 | 18.24 | 18.42 | 2,549,491 | -1.19(-6.05%) |
May 26, 2009 | 18.59 | 19.61 | 18.41 | 19.60 | 2,126,677 | +1.01(+5.46%) |
May 22, 2009 | 18.79 | 18.97 | 18.10 | 18.59 | 1,782,924 | -0.31(-1.62%) |
May 21, 2009 | 19.08 | 19.40 | 18.74 | 18.90 | 2,110,033 | -0.23(-1.22%) |
May 20, 2009 | 19.40 | 19.71 | 18.93 | 19.13 | 3,879,162 | -0.24(-1.25%) |
May 19, 2009 | 19.22 | 19.37 | 18.14 | 19.37 | 15,949,599 | -1.72(-8.13%) |
May 18, 2009 | 21.14 | 21.39 | 20.66 | 21.09 | 986,826 | +0.34(+1.64%) |
May 15, 2009 | 20.22 | 20.96 | 20.22 | 20.75 | 886,234 | +0.40(+1.94%) |
May 14, 2009 | 19.75 | 20.44 | 19.41 | 20.35 | 628,417 | +0.64(+3.23%) |
May 13, 2009 | 20.45 | 20.88 | 19.41 | 19.71 | 897,990 | -1.19(-5.67%) |
May 12, 2009 | 21.42 | 21.42 | 20.60 | 20.90 | 705,287 | -0.29(-1.36%) |
May 11, 2009 | 21.01 | 21.63 | 20.75 | 21.19 | 734,092 | -0.04(-0.21%) |
May 08, 2009 | 20.27 | 21.23 | 20.00 | 21.23 | 743,940 | +1.26(+6.30%) |
May 07, 2009 | 20.71 | 20.75 | 19.80 | 19.97 | 724,994 | -0.45(-2.20%) |
May 06, 2009 | 20.29 | 20.70 | 20.06 | 20.42 | 894,619 | +0.19(+0.93%) |
May 05, 2009 | 19.82 | 20.33 | 19.66 | 20.23 | 617,057 | +0.21(+1.03%) |
May 04, 2009 | 19.22 | 20.08 | 19.20 | 20.03 | 789,290 | +0.45(+2.29%) |
May 01, 2009 | 19.25 | 19.67 | 18.92 | 19.58 | 714,871 | +0.73(+3.86%) |
Apr 30, 2009 | 18.72 | 19.20 | 18.35 | 18.85 | 886,835 | +0.43(+2.34%) |
Apr 29, 2009 | 17.82 | 18.51 | 17.57 | 18.42 | 696,809 | +0.84(+4.80%) |
Apr 28, 2009 | 17.79 | 17.96 | 17.55 | 17.57 | 1,040,242 | -0.51(-2.83%) |
Apr 27, 2009 | 18.18 | 18.37 | 17.97 | 18.09 | 801,937 | -0.23(-1.27%) |
Apr 24, 2009 | 18.15 | 18.66 | 17.96 | 18.32 | 926,925 | -0.02(-0.10%) |
Apr 23, 2009 | 18.68 | 18.68 | 17.42 | 18.34 | 1,159,066 | -0.89(-4.62%) |
Apr 22, 2009 | 19.05 | 19.74 | 18.72 | 19.23 | 863,377 | +0.00(+0.00%) |
Apr 21, 2009 | 17.39 | 19.27 | 17.39 | 19.23 | 1,025,820 | +1.57(+8.90%) |
Apr 20, 2009 | 18.90 | 18.90 | 17.62 | 17.66 | 822,229 | -1.29(-6.82%) |
Apr 17, 2009 | 18.81 | 19.21 | 18.77 | 18.95 | 873,317 | +0.11(+0.57%) |
Apr 16, 2009 | 18.46 | 18.84 | 18.28 | 18.84 | 778,273 | +0.42(+2.29%) |
Apr 15, 2009 | 18.14 | 18.43 | 17.52 | 18.42 | 692,535 | +0.22(+1.18%) |
Apr 14, 2009 | 18.56 | 18.90 | 18.14 | 18.20 | 1,210,432 | -0.40(-2.12%) |
Apr 13, 2009 | 18.63 | 18.71 | 18.29 | 18.60 | 860,360 | -0.20(-1.05%) |
Apr 09, 2009 | 18.14 | 18.84 | 17.97 | 18.80 | 1,665,377 | +0.88(+4.91%) |
Apr 08, 2009 | 18.03 | 18.07 | 17.57 | 17.92 | 722,276 | +0.08(+0.45%) |
Apr 07, 2009 | 18.10 | 18.63 | 17.47 | 17.84 | 1,228,408 | -0.36(-1.97%) |
Apr 06, 2009 | 17.82 | 18.28 | 17.75 | 18.19 | 967,596 | +0.27(+1.50%) |
Apr 03, 2009 | 17.81 | 17.96 | 17.05 | 17.93 | 1,066,812 | +0.71(+4.12%) |
Apr 02, 2009 | 15.45 | 18.15 | 15.45 | 17.22 | 1,422,021 | +1.95(+12.76%) |