Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.00 | 19.56 | 18.59 | 18.80 | 1,510,138 | -0.20(-1.05%) |
Jun 29, 2009 | 18.76 | 19.36 | 18.41 | 19.00 | 1,011,863 | +0.37(+1.99%) |
Jun 26, 2009 | 18.64 | 18.87 | 18.06 | 18.63 | 975,884 | -0.07(-0.37%) |
Jun 25, 2009 | 18.03 | 18.70 | 18.00 | 18.70 | 1,177,797 | +0.67(+3.72%) |
Jun 24, 2009 | 17.42 | 18.57 | 17.42 | 18.03 | 1,607,624 | +0.76(+4.40%) |
Jun 23, 2009 | 17.43 | 17.72 | 16.93 | 17.27 | 1,427,550 | -0.25(-1.43%) |
Jun 22, 2009 | 18.15 | 18.18 | 17.48 | 17.52 | 2,218,103 | -0.79(-4.31%) |
Jun 19, 2009 | 18.50 | 18.93 | 18.27 | 18.31 | 3,807,435 | +0.04(+0.22%) |
Jun 18, 2009 | 18.75 | 18.91 | 18.23 | 18.27 | 10,093,212 | -0.98(-5.09%) |
Jun 17, 2009 | 20.21 | 20.21 | 19.19 | 19.25 | 2,307,923 | -1.15(-5.64%) |
Jun 16, 2009 | 21.06 | 21.74 | 20.30 | 20.40 | 2,834,182 | -2.35(-10.31%) |
Jun 15, 2009 | 22.66 | 23.38 | 22.54 | 22.75 | 1,246,093 | -0.29(-1.28%) |
Jun 12, 2009 | 22.32 | 23.07 | 22.20 | 23.04 | 822,289 | +0.67(+3.00%) |
Jun 11, 2009 | 22.03 | 22.70 | 21.69 | 22.37 | 1,208,728 | +0.42(+1.91%) |
Jun 10, 2009 | 20.54 | 22.46 | 20.54 | 21.95 | 1,795,387 | +1.49(+7.28%) |
Jun 09, 2009 | 19.95 | 20.52 | 19.93 | 20.46 | 615,492 | +0.45(+2.25%) |
Jun 08, 2009 | 20.02 | 20.16 | 19.73 | 20.01 | 686,761 | -0.47(-2.29%) |
Jun 05, 2009 | 20.16 | 20.73 | 20.11 | 20.48 | 1,071,770 | +0.54(+2.71%) |
Jun 04, 2009 | 19.64 | 19.98 | 19.08 | 19.94 | 1,173,177 | +0.27(+1.37%) |
Jun 03, 2009 | 20.02 | 20.11 | 19.34 | 19.67 | 667,309 | -0.56(-2.77%) |
Jun 02, 2009 | 19.92 | 20.47 | 19.64 | 20.23 | 975,583 | +0.19(+0.95%) |
Jun 01, 2009 | 18.90 | 20.16 | 18.90 | 20.04 | 907,130 | +1.40(+7.51%) |
May 29, 2009 | 17.70 | 18.81 | 17.70 | 18.64 | 813,861 | +1.01(+5.73%) |
May 28, 2009 | 18.23 | 18.57 | 16.97 | 17.63 | 1,055,895 | -0.46(-2.54%) |
May 27, 2009 | 17.76 | 19.02 | 17.76 | 18.09 | 1,287,136 | -0.04(-0.22%) |
May 26, 2009 | 16.72 | 18.18 | 16.59 | 18.13 | 1,050,159 | +1.24(+7.34%) |
May 22, 2009 | 17.32 | 17.45 | 16.78 | 16.89 | 903,677 | -0.19(-1.11%) |
May 21, 2009 | 17.32 | 17.38 | 16.73 | 17.08 | 931,661 | -0.58(-3.28%) |
May 20, 2009 | 17.70 | 18.38 | 17.59 | 17.66 | 1,847,369 | +0.16(+0.91%) |
May 19, 2009 | 17.07 | 17.74 | 17.04 | 17.50 | 1,142,913 | +0.36(+2.10%) |
May 18, 2009 | 16.68 | 17.29 | 16.38 | 17.14 | 1,216,646 | +0.63(+3.82%) |
May 15, 2009 | 16.68 | 17.31 | 16.29 | 16.51 | 996,451 | -0.09(-0.54%) |
May 14, 2009 | 17.03 | 17.13 | 16.10 | 16.60 | 2,191,514 | -0.17(-1.01%) |
May 13, 2009 | 18.40 | 18.55 | 16.70 | 16.77 | 2,116,457 | -1.99(-10.61%) |
May 12, 2009 | 20.42 | 20.42 | 18.40 | 18.76 | 1,566,800 | -1.43(-7.08%) |
May 11, 2009 | 20.76 | 20.76 | 19.72 | 20.19 | 927,095 | -0.56(-2.70%) |
May 08, 2009 | 20.54 | 21.26 | 20.12 | 20.75 | 1,626,030 | +0.90(+4.53%) |
May 07, 2009 | 21.01 | 21.40 | 19.52 | 19.85 | 1,083,357 | -0.92(-4.43%) |
May 06, 2009 | 21.41 | 21.91 | 20.32 | 20.77 | 1,070,821 | -0.48(-2.26%) |
May 05, 2009 | 21.63 | 21.90 | 21.01 | 21.25 | 1,352,883 | -0.31(-1.44%) |
May 04, 2009 | 21.34 | 21.60 | 21.32 | 21.56 | 1,359,607 | +2.03(+10.39%) |
May 01, 2009 | 18.34 | 19.95 | 18.29 | 19.53 | 1,009,378 | +1.34(+7.37%) |
Apr 30, 2009 | 18.23 | 19.59 | 18.01 | 18.19 | 2,118,672 | -1.00(-5.21%) |
Apr 29, 2009 | 19.37 | 20.33 | 19.06 | 19.19 | 1,639,613 | -0.10(-0.52%) |
Apr 28, 2009 | 18.75 | 19.60 | 18.60 | 19.29 | 1,055,881 | +0.26(+1.37%) |
Apr 27, 2009 | 19.05 | 19.49 | 18.80 | 19.03 | 1,208,146 | -0.68(-3.45%) |
Apr 24, 2009 | 17.90 | 19.86 | 17.85 | 19.71 | 1,090,241 | +2.00(+11.29%) |
Apr 23, 2009 | 17.08 | 17.94 | 17.01 | 17.71 | 1,344,721 | +0.32(+1.84%) |
Apr 22, 2009 | 16.69 | 18.02 | 16.60 | 17.39 | 1,407,764 | +0.36(+2.11%) |
Apr 21, 2009 | 16.15 | 17.03 | 15.90 | 17.03 | 1,240,029 | +0.86(+5.32%) |
Apr 20, 2009 | 17.56 | 17.91 | 15.93 | 16.17 | 1,094,265 | -1.77(-9.87%) |
Apr 17, 2009 | 17.35 | 18.19 | 17.12 | 17.94 | 926,856 | +0.68(+3.94%) |
Apr 16, 2009 | 17.00 | 17.52 | 16.92 | 17.26 | 1,271,455 | +0.33(+1.95%) |
Apr 15, 2009 | 16.47 | 17.17 | 16.28 | 16.93 | 844,592 | +0.45(+2.73%) |
Apr 14, 2009 | 17.24 | 17.46 | 16.42 | 16.48 | 1,038,580 | -1.07(-6.10%) |
Apr 13, 2009 | 16.82 | 17.74 | 16.78 | 17.55 | 1,193,687 | +0.16(+0.92%) |
Apr 09, 2009 | 15.97 | 17.39 | 15.97 | 17.39 | 1,452,019 | +1.73(+11.05%) |
Apr 08, 2009 | 14.99 | 15.71 | 14.92 | 15.66 | 1,256,208 | +0.88(+5.95%) |
Apr 07, 2009 | 14.82 | 15.00 | 14.36 | 14.78 | 1,979,680 | -0.22(-1.47%) |
Apr 06, 2009 | 15.39 | 15.39 | 14.92 | 15.00 | 1,415,678 | -0.62(-3.97%) |
Apr 03, 2009 | 15.26 | 15.62 | 14.76 | 15.62 | 1,265,704 | +0.36(+2.36%) |
Apr 02, 2009 | 14.43 | 15.74 | 14.15 | 15.26 | 1,451,715 | +1.21(+8.61%) |