Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.44 | 22.44 | 21.98 | 22.27 | 526,975 | -0.08(-0.37%) |
Jun 29, 2009 | 22.21 | 22.40 | 22.06 | 22.36 | 291,401 | +0.28(+1.25%) |
Jun 26, 2009 | 21.99 | 22.10 | 21.84 | 22.08 | 142,541 | +0.13(+0.58%) |
Jun 25, 2009 | 21.48 | 22.03 | 21.48 | 21.95 | 105,905 | +0.57(+2.67%) |
Jun 24, 2009 | 21.60 | 21.80 | 21.31 | 21.38 | 76,022 | +0.14(+0.68%) |
Jun 23, 2009 | 21.08 | 21.33 | 20.99 | 21.24 | 245,263 | +0.01(+0.05%) |
Jun 22, 2009 | 21.34 | 21.43 | 21.18 | 21.23 | 230,370 | -0.63(-2.86%) |
Jun 19, 2009 | 21.95 | 22.04 | 21.77 | 21.85 | 95,064 | +0.45(+2.12%) |
Jun 18, 2009 | 21.37 | 21.66 | 21.37 | 21.40 | 54,992 | +0.10(+0.47%) |
Jun 17, 2009 | 21.34 | 21.47 | 20.98 | 21.30 | 61,296 | -0.08(-0.36%) |
Jun 16, 2009 | 21.69 | 21.81 | 21.32 | 21.38 | 93,899 | -0.25(-1.18%) |
Jun 15, 2009 | 21.88 | 21.88 | 21.38 | 21.63 | 83,467 | -0.80(-3.58%) |
Jun 12, 2009 | 22.16 | 22.44 | 22.12 | 22.44 | 35,126 | +0.09(+0.40%) |
Jun 11, 2009 | 22.30 | 22.62 | 22.30 | 22.35 | 96,658 | +0.30(+1.38%) |
Jun 10, 2009 | 22.27 | 22.35 | 21.74 | 22.04 | 80,288 | +0.09(+0.43%) |
Jun 09, 2009 | 21.78 | 22.05 | 21.71 | 21.95 | 39,077 | +0.33(+1.54%) |
Jun 08, 2009 | 21.33 | 21.72 | 21.31 | 21.62 | 89,891 | -0.07(-0.31%) |
Jun 05, 2009 | 22.15 | 22.15 | 21.60 | 21.68 | 116,520 | -0.34(-1.56%) |
Jun 04, 2009 | 21.99 | 22.13 | 21.74 | 22.03 | 80,362 | +0.18(+0.84%) |
Jun 03, 2009 | 22.14 | 22.14 | 21.68 | 21.84 | 80,689 | -0.84(-3.69%) |
Jun 02, 2009 | 22.49 | 22.72 | 22.48 | 22.68 | 95,723 | +0.35(+1.59%) |
Jun 01, 2009 | 22.21 | 22.47 | 22.20 | 22.32 | 97,751 | +0.25(+1.15%) |
May 29, 2009 | 21.93 | 22.07 | 21.72 | 22.07 | 385,136 | +0.34(+1.55%) |
May 28, 2009 | 21.62 | 21.83 | 21.32 | 21.73 | 428,330 | +0.37(+1.74%) |
May 27, 2009 | 21.71 | 21.83 | 21.34 | 21.36 | 191,865 | -0.32(-1.46%) |
May 26, 2009 | 21.03 | 21.76 | 21.03 | 21.68 | 157,808 | +0.43(+2.01%) |
May 22, 2009 | 21.32 | 21.43 | 21.21 | 21.25 | 92,367 | +0.21(+1.00%) |
May 21, 2009 | 20.77 | 21.16 | 20.75 | 21.04 | 119,590 | +0.14(+0.66%) |
May 20, 2009 | 21.12 | 21.29 | 20.88 | 20.90 | 135,175 | +0.00(+0.00%) |
May 19, 2009 | 20.65 | 21.04 | 20.65 | 20.90 | 269,367 | +0.29(+1.42%) |
May 18, 2009 | 20.13 | 20.61 | 20.13 | 20.61 | 29,364 | +0.86(+4.35%) |
May 15, 2009 | 20.03 | 20.18 | 19.61 | 19.75 | 214,251 | -0.40(-1.99%) |
May 14, 2009 | 19.89 | 20.34 | 19.82 | 20.15 | 145,735 | +0.19(+0.96%) |
May 13, 2009 | 20.34 | 20.34 | 19.93 | 19.96 | 233,403 | -0.94(-4.48%) |
May 12, 2009 | 20.83 | 20.97 | 20.57 | 20.90 | 274,065 | +0.34(+1.67%) |
May 11, 2009 | 20.58 | 20.73 | 20.42 | 20.55 | 164,644 | -0.53(-2.50%) |
May 08, 2009 | 19.76 | 21.14 | 19.76 | 21.08 | 137,981 | +0.99(+4.93%) |
May 07, 2009 | 20.52 | 20.66 | 19.93 | 20.09 | 181,778 | -0.20(-1.01%) |
May 06, 2009 | 20.12 | 20.35 | 19.93 | 20.29 | 270,969 | +0.42(+2.12%) |
May 05, 2009 | 20.08 | 20.09 | 19.76 | 19.87 | 246,753 | -0.07(-0.36%) |
May 04, 2009 | 19.42 | 19.94 | 19.42 | 19.94 | 84,366 | +0.59(+3.03%) |
May 01, 2009 | 19.26 | 19.43 | 19.22 | 19.36 | 78,164 | +0.13(+0.69%) |
Apr 30, 2009 | 19.40 | 19.53 | 19.07 | 19.22 | 120,836 | +0.19(+0.99%) |
Apr 29, 2009 | 18.89 | 19.32 | 18.88 | 19.04 | 138,185 | +0.64(+3.46%) |
Apr 28, 2009 | 17.96 | 18.59 | 17.96 | 18.40 | 155,218 | +0.02(+0.12%) |
Apr 27, 2009 | 18.47 | 18.74 | 18.25 | 18.38 | 204,130 | -0.64(-3.35%) |
Apr 24, 2009 | 19.01 | 19.17 | 18.91 | 19.01 | 446,472 | +0.12(+0.64%) |
Apr 23, 2009 | 18.68 | 18.90 | 18.42 | 18.89 | 320,173 | +0.53(+2.90%) |
Apr 22, 2009 | 18.05 | 18.75 | 18.05 | 18.36 | 220,210 | +0.09(+0.48%) |
Apr 21, 2009 | 17.74 | 18.34 | 17.70 | 18.27 | 152,616 | +0.16(+0.86%) |
Apr 20, 2009 | 18.63 | 18.63 | 18.07 | 18.12 | 172,871 | -0.94(-4.91%) |
Apr 17, 2009 | 18.99 | 19.22 | 18.89 | 19.05 | 175,562 | -0.06(-0.32%) |
Apr 16, 2009 | 19.05 | 19.22 | 18.89 | 19.11 | 165,912 | +0.13(+0.70%) |
Apr 15, 2009 | 18.49 | 18.98 | 18.44 | 18.98 | 158,177 | +0.25(+1.36%) |
Apr 14, 2009 | 18.61 | 18.99 | 18.60 | 18.73 | 465,842 | -0.18(-0.97%) |
Apr 13, 2009 | 18.55 | 19.07 | 18.55 | 18.91 | 279,564 | +0.29(+1.55%) |
Apr 09, 2009 | 18.53 | 18.62 | 18.38 | 18.62 | 98,694 | +0.65(+3.60%) |
Apr 08, 2009 | 17.80 | 18.11 | 17.69 | 17.97 | 443,521 | +0.34(+1.95%) |
Apr 07, 2009 | 17.66 | 17.81 | 17.57 | 17.63 | 139,256 | -0.28(-1.58%) |
Apr 06, 2009 | 17.84 | 18.02 | 17.72 | 17.91 | 227,208 | -0.34(-1.88%) |
Apr 03, 2009 | 17.87 | 18.26 | 17.74 | 18.26 | 423,443 | +0.39(+2.20%) |
Apr 02, 2009 | 17.65 | 18.19 | 17.62 | 17.86 | 342,444 | +0.84(+4.91%) |