Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.89 | 19.91 | 19.48 | 19.68 | 426,935 | -0.09(-0.44%) |
Jun 29, 2009 | 19.75 | 19.92 | 19.65 | 19.77 | 721,986 | +0.22(+1.12%) |
Jun 26, 2009 | 19.58 | 19.63 | 19.41 | 19.55 | 447,060 | -0.06(-0.32%) |
Jun 25, 2009 | 19.24 | 19.69 | 19.20 | 19.61 | 543,763 | +0.25(+1.30%) |
Jun 24, 2009 | 19.54 | 19.69 | 19.25 | 19.36 | 441,405 | +0.04(+0.20%) |
Jun 23, 2009 | 19.19 | 19.41 | 19.13 | 19.32 | 383,550 | +0.38(+2.02%) |
Jun 22, 2009 | 19.32 | 19.32 | 18.94 | 18.94 | 567,469 | -1.15(-5.74%) |
Jun 19, 2009 | 20.20 | 20.23 | 20.03 | 20.09 | 230,186 | +0.29(+1.46%) |
Jun 18, 2009 | 19.75 | 20.02 | 19.67 | 19.80 | 454,317 | -0.06(-0.32%) |
Jun 17, 2009 | 19.82 | 19.95 | 19.52 | 19.87 | 1,068,319 | +0.06(+0.32%) |
Jun 16, 2009 | 20.24 | 20.24 | 19.80 | 19.80 | 1,079,975 | -0.26(-1.28%) |
Jun 15, 2009 | 20.42 | 20.42 | 19.90 | 20.06 | 1,023,398 | -0.78(-3.73%) |
Jun 12, 2009 | 20.77 | 20.91 | 20.64 | 20.84 | 628,273 | -0.11(-0.51%) |
Jun 11, 2009 | 20.79 | 21.18 | 20.76 | 20.95 | 455,517 | +0.34(+1.67%) |
Jun 10, 2009 | 20.87 | 20.94 | 20.33 | 20.60 | 578,277 | +0.06(+0.28%) |
Jun 09, 2009 | 20.46 | 20.68 | 20.34 | 20.54 | 401,035 | +0.24(+1.20%) |
Jun 08, 2009 | 20.17 | 20.44 | 20.04 | 20.30 | 629,115 | -0.11(-0.52%) |
Jun 05, 2009 | 20.75 | 20.76 | 20.24 | 20.41 | 338,209 | -0.26(-1.27%) |
Jun 04, 2009 | 20.60 | 20.71 | 20.44 | 20.67 | 552,232 | +0.16(+0.80%) |
Jun 03, 2009 | 20.81 | 20.81 | 20.34 | 20.51 | 814,113 | -0.73(-3.45%) |
Jun 02, 2009 | 20.97 | 21.30 | 20.94 | 21.24 | 1,279,780 | +0.15(+0.71%) |
Jun 01, 2009 | 21.01 | 21.23 | 20.88 | 21.09 | 967,278 | +0.58(+2.84%) |
May 29, 2009 | 20.49 | 20.54 | 20.28 | 20.51 | 556,370 | +0.28(+1.36%) |
May 28, 2009 | 20.12 | 20.27 | 19.85 | 20.23 | 491,305 | +0.26(+1.29%) |
May 27, 2009 | 20.32 | 20.36 | 19.87 | 19.97 | 652,510 | -0.34(-1.70%) |
May 26, 2009 | 19.59 | 20.35 | 19.57 | 20.32 | 751,326 | +0.42(+2.11%) |
May 22, 2009 | 20.01 | 20.07 | 19.86 | 19.90 | 485,576 | +0.08(+0.38%) |
May 21, 2009 | 19.67 | 19.89 | 19.57 | 19.82 | 2,073,964 | -0.09(-0.44%) |
May 20, 2009 | 20.01 | 20.26 | 19.89 | 19.91 | 392,416 | +0.09(+0.47%) |
May 19, 2009 | 19.69 | 19.94 | 19.50 | 19.82 | 573,474 | +0.24(+1.25%) |
May 18, 2009 | 19.17 | 19.59 | 19.14 | 19.57 | 591,011 | +0.82(+4.35%) |
May 15, 2009 | 18.98 | 19.11 | 18.63 | 18.76 | 545,680 | -0.25(-1.32%) |
May 14, 2009 | 18.76 | 19.16 | 18.75 | 19.01 | 684,500 | +0.19(+1.03%) |
May 13, 2009 | 19.00 | 19.01 | 18.70 | 18.81 | 482,974 | -0.59(-3.04%) |
May 12, 2009 | 19.47 | 19.55 | 19.18 | 19.40 | 662,315 | +0.19(+0.98%) |
May 11, 2009 | 19.26 | 19.38 | 19.15 | 19.22 | 892,989 | -0.61(-3.07%) |
May 08, 2009 | 19.31 | 19.84 | 19.27 | 19.82 | 1,431,805 | +0.98(+5.19%) |
May 07, 2009 | 19.53 | 19.53 | 18.80 | 18.85 | 2,375,854 | -0.42(-2.18%) |
May 06, 2009 | 19.23 | 19.35 | 18.93 | 19.27 | 1,255,274 | +0.41(+2.16%) |
May 05, 2009 | 19.08 | 19.08 | 18.75 | 18.86 | 531,423 | -0.21(-1.10%) |
May 04, 2009 | 18.95 | 19.07 | 18.90 | 19.07 | 368,876 | +0.76(+4.13%) |
May 01, 2009 | 18.27 | 18.35 | 18.13 | 18.31 | 297,711 | +0.23(+1.25%) |
Apr 30, 2009 | 18.29 | 18.43 | 17.97 | 18.09 | 448,930 | +0.08(+0.45%) |
Apr 29, 2009 | 17.77 | 18.16 | 17.74 | 18.00 | 523,244 | +0.55(+3.12%) |
Apr 28, 2009 | 17.21 | 17.61 | 17.21 | 17.46 | 232,852 | -0.05(-0.29%) |
Apr 27, 2009 | 17.46 | 17.80 | 17.43 | 17.51 | 438,569 | -0.23(-1.31%) |
Apr 24, 2009 | 17.77 | 17.86 | 17.61 | 17.74 | 517,016 | +0.30(+1.73%) |
Apr 23, 2009 | 17.23 | 17.46 | 17.06 | 17.44 | 710,947 | +0.53(+3.15%) |
Apr 22, 2009 | 16.79 | 17.26 | 16.73 | 16.91 | 1,282,100 | -0.19(-1.10%) |
Apr 21, 2009 | 16.54 | 17.13 | 16.51 | 17.10 | 609,439 | +0.38(+2.29%) |
Apr 20, 2009 | 17.06 | 17.07 | 16.71 | 16.71 | 446,007 | -0.85(-4.86%) |
Apr 17, 2009 | 17.62 | 17.66 | 17.48 | 17.57 | 505,253 | -0.03(-0.18%) |
Apr 16, 2009 | 17.60 | 17.74 | 17.44 | 17.60 | 396,388 | +0.11(+0.61%) |
Apr 15, 2009 | 17.15 | 17.49 | 17.08 | 17.49 | 630,548 | +0.26(+1.53%) |
Apr 14, 2009 | 17.20 | 17.43 | 17.13 | 17.23 | 1,063,737 | -0.16(-0.94%) |
Apr 13, 2009 | 17.07 | 17.52 | 17.04 | 17.39 | 404,071 | +0.30(+1.76%) |
Apr 09, 2009 | 17.06 | 17.12 | 16.89 | 17.09 | 380,155 | +0.36(+2.17%) |
Apr 08, 2009 | 16.68 | 16.89 | 16.54 | 16.73 | 275,400 | +0.17(+1.02%) |
Apr 07, 2009 | 16.70 | 16.78 | 16.51 | 16.56 | 358,074 | -0.45(-2.65%) |
Apr 06, 2009 | 17.00 | 17.07 | 16.77 | 17.01 | 362,282 | -0.33(-1.88%) |
Apr 03, 2009 | 17.09 | 17.35 | 17.01 | 17.33 | 483,248 | +0.14(+0.84%) |
Apr 02, 2009 | 16.96 | 17.50 | 16.96 | 17.19 | 518,272 | +0.77(+4.70%) |