Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.12 | 19.33 | 18.53 | 18.69 | 918,494 | -0.46(-2.38%) |
Jun 29, 2009 | 19.02 | 19.35 | 18.81 | 19.14 | 1,487,119 | +0.16(+0.85%) |
Jun 26, 2009 | 19.24 | 19.57 | 18.76 | 18.98 | 1,431,716 | -0.29(-1.53%) |
Jun 25, 2009 | 18.83 | 19.30 | 18.77 | 19.28 | 1,683,729 | +1.15(+6.35%) |
Jun 24, 2009 | 18.25 | 18.66 | 18.03 | 18.13 | 1,243,923 | +0.05(+0.26%) |
Jun 23, 2009 | 18.32 | 18.60 | 17.69 | 18.08 | 1,179,056 | -0.19(-1.06%) |
Jun 22, 2009 | 19.33 | 19.51 | 18.20 | 18.27 | 1,149,412 | -1.37(-6.95%) |
Jun 19, 2009 | 19.63 | 19.89 | 19.45 | 19.64 | 1,309,148 | +0.39(+2.02%) |
Jun 18, 2009 | 18.96 | 19.45 | 18.64 | 19.25 | 914,765 | +0.42(+2.24%) |
Jun 17, 2009 | 19.02 | 19.18 | 18.38 | 18.83 | 1,302,805 | -0.23(-1.19%) |
Jun 16, 2009 | 19.33 | 19.73 | 18.86 | 19.06 | 1,709,383 | -0.27(-1.39%) |
Jun 15, 2009 | 20.05 | 20.18 | 19.26 | 19.33 | 1,885,572 | -1.02(-5.00%) |
Jun 12, 2009 | 20.64 | 20.87 | 19.77 | 20.34 | 1,511,373 | -0.48(-2.28%) |
Jun 11, 2009 | 20.31 | 21.11 | 20.28 | 20.82 | 1,576,104 | +0.68(+3.36%) |
Jun 10, 2009 | 20.51 | 20.62 | 19.64 | 20.14 | 943,267 | -0.16(-0.79%) |
Jun 09, 2009 | 20.29 | 20.72 | 19.99 | 20.30 | 1,324,753 | +0.20(+1.00%) |
Jun 08, 2009 | 19.60 | 20.30 | 19.45 | 20.10 | 2,223,593 | +0.30(+1.52%) |
Jun 05, 2009 | 20.36 | 20.41 | 19.59 | 19.80 | 2,048,179 | -0.38(-1.89%) |
Jun 04, 2009 | 19.34 | 20.27 | 18.84 | 20.18 | 2,214,969 | +1.10(+5.75%) |
Jun 03, 2009 | 19.65 | 19.65 | 18.84 | 19.08 | 1,679,697 | -0.72(-3.62%) |
Jun 02, 2009 | 19.87 | 20.29 | 19.60 | 19.80 | 1,807,026 | +0.01(+0.07%) |
Jun 01, 2009 | 19.25 | 20.08 | 19.20 | 19.79 | 1,840,888 | +0.92(+4.90%) |
May 29, 2009 | 18.03 | 18.89 | 18.03 | 18.86 | 2,142,896 | +0.89(+4.95%) |
May 28, 2009 | 17.52 | 18.21 | 17.29 | 17.97 | 1,646,196 | +0.29(+1.63%) |
May 27, 2009 | 17.95 | 18.29 | 17.61 | 17.69 | 1,363,729 | -0.29(-1.60%) |
May 26, 2009 | 17.20 | 18.07 | 17.18 | 17.97 | 1,324,055 | +0.52(+2.95%) |
May 22, 2009 | 17.66 | 17.77 | 17.28 | 17.46 | 1,049,560 | -0.16(-0.91%) |
May 21, 2009 | 18.03 | 18.15 | 17.38 | 17.62 | 1,280,902 | -0.78(-4.26%) |
May 20, 2009 | 18.52 | 19.31 | 18.34 | 18.40 | 1,760,729 | +0.01(+0.07%) |
May 19, 2009 | 17.91 | 18.91 | 17.91 | 18.39 | 1,580,089 | +0.46(+2.58%) |
May 18, 2009 | 17.73 | 18.05 | 17.48 | 17.93 | 1,684,094 | +0.41(+2.37%) |
May 15, 2009 | 17.58 | 18.15 | 17.38 | 17.51 | 1,904,617 | +0.07(+0.42%) |
May 14, 2009 | 16.91 | 17.75 | 16.81 | 17.44 | 1,575,983 | +0.27(+1.56%) |
May 13, 2009 | 17.89 | 18.32 | 16.98 | 17.17 | 2,864,036 | -1.14(-6.25%) |
May 12, 2009 | 18.33 | 18.55 | 17.69 | 18.32 | 2,530,081 | +0.03(+0.15%) |
May 11, 2009 | 18.68 | 19.03 | 17.80 | 18.29 | 2,596,286 | -1.75(-8.75%) |
May 08, 2009 | 20.20 | 20.54 | 19.36 | 20.04 | 1,602,971 | +0.27(+1.35%) |
May 07, 2009 | 20.64 | 21.23 | 19.47 | 19.77 | 1,955,515 | -0.74(-3.59%) |
May 06, 2009 | 20.12 | 20.67 | 19.83 | 20.51 | 2,032,063 | +0.72(+3.65%) |
May 05, 2009 | 19.96 | 20.67 | 19.49 | 19.79 | 1,622,975 | -0.31(-1.53%) |
May 04, 2009 | 20.03 | 20.15 | 19.80 | 20.10 | 2,536,969 | +0.88(+4.60%) |
May 01, 2009 | 18.50 | 19.46 | 18.02 | 19.21 | 3,327,112 | +0.68(+3.65%) |
Apr 30, 2009 | 17.82 | 19.30 | 17.82 | 18.54 | 2,826,421 | +0.94(+5.33%) |
Apr 29, 2009 | 16.96 | 17.95 | 16.63 | 17.60 | 2,292,234 | +0.64(+3.75%) |
Apr 28, 2009 | 16.86 | 17.57 | 16.80 | 16.96 | 2,223,149 | -0.28(-1.63%) |
Apr 27, 2009 | 17.79 | 17.79 | 16.90 | 17.24 | 2,104,049 | -0.76(-4.20%) |
Apr 24, 2009 | 17.26 | 18.40 | 17.26 | 18.00 | 3,764,821 | +0.78(+4.55%) |
Apr 23, 2009 | 16.98 | 17.44 | 16.45 | 17.22 | 2,807,422 | +0.05(+0.31%) |
Apr 22, 2009 | 16.25 | 18.33 | 16.23 | 17.16 | 4,540,446 | +0.92(+5.69%) |
Apr 21, 2009 | 15.95 | 16.57 | 15.71 | 16.24 | 2,727,379 | +0.29(+1.85%) |
Apr 20, 2009 | 16.67 | 16.71 | 15.87 | 15.95 | 2,635,423 | -0.99(-5.85%) |
Apr 17, 2009 | 17.02 | 17.12 | 16.54 | 16.94 | 1,843,248 | +0.18(+1.08%) |
Apr 16, 2009 | 16.45 | 16.91 | 16.23 | 16.76 | 2,103,429 | +0.34(+2.08%) |
Apr 15, 2009 | 16.22 | 16.72 | 16.07 | 16.41 | 1,884,237 | +0.17(+1.03%) |
Apr 14, 2009 | 16.17 | 16.94 | 15.98 | 16.25 | 3,002,142 | +0.12(+0.75%) |
Apr 13, 2009 | 16.82 | 16.94 | 16.00 | 16.13 | 3,327,586 | -0.90(-5.27%) |
Apr 09, 2009 | 16.74 | 17.42 | 16.54 | 17.02 | 3,985,998 | +0.79(+4.87%) |
Apr 08, 2009 | 18.01 | 18.05 | 15.81 | 16.23 | 8,194,505 | -3.55(-17.96%) |
Apr 07, 2009 | 20.30 | 20.40 | 19.71 | 19.79 | 1,721,259 | -0.94(-4.52%) |
Apr 06, 2009 | 20.85 | 20.95 | 20.02 | 20.72 | 2,380,118 | -0.35(-1.68%) |
Apr 03, 2009 | 20.74 | 21.31 | 20.46 | 21.08 | 2,556,396 | -0.11(-0.54%) |
Apr 02, 2009 | 20.19 | 22.02 | 19.59 | 21.19 | 3,174,289 | +1.66(+8.50%) |