Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.10 | 20.44 | 19.53 | 19.86 | 2,037,038 | -0.24(-1.21%) |
Jun 29, 2009 | 19.58 | 20.35 | 19.51 | 20.10 | 2,572,015 | +0.48(+2.42%) |
Jun 26, 2009 | 18.98 | 19.75 | 18.71 | 19.62 | 3,802,484 | +0.48(+2.48%) |
Jun 25, 2009 | 19.02 | 19.24 | 18.75 | 19.15 | 2,259,104 | +0.44(+2.37%) |
Jun 24, 2009 | 18.12 | 19.19 | 18.10 | 18.70 | 2,084,506 | +0.78(+4.36%) |
Jun 23, 2009 | 17.82 | 18.12 | 17.17 | 17.92 | 1,842,159 | +0.04(+0.24%) |
Jun 22, 2009 | 18.85 | 18.91 | 17.84 | 17.88 | 2,889,491 | -1.18(-6.18%) |
Jun 19, 2009 | 18.91 | 19.25 | 18.85 | 19.06 | 1,779,675 | +0.56(+3.03%) |
Jun 18, 2009 | 18.71 | 18.78 | 17.94 | 18.50 | 2,452,327 | -0.39(-2.04%) |
Jun 17, 2009 | 19.18 | 19.38 | 18.27 | 18.88 | 2,253,543 | -0.52(-2.67%) |
Jun 16, 2009 | 20.34 | 20.84 | 19.24 | 19.40 | 2,122,699 | -0.94(-4.62%) |
Jun 15, 2009 | 20.73 | 21.02 | 20.11 | 20.34 | 3,080,369 | -0.91(-4.30%) |
Jun 12, 2009 | 21.14 | 21.26 | 20.62 | 21.26 | 1,528,738 | -0.11(-0.52%) |
Jun 11, 2009 | 21.14 | 21.66 | 20.78 | 21.37 | 1,766,733 | +0.20(+0.92%) |
Jun 10, 2009 | 21.54 | 21.54 | 20.76 | 21.17 | 2,765,013 | +0.09(+0.43%) |
Jun 09, 2009 | 20.81 | 21.33 | 20.65 | 21.08 | 2,409,450 | +0.32(+1.53%) |
Jun 08, 2009 | 20.26 | 20.94 | 20.08 | 20.76 | 1,705,523 | -0.58(-2.72%) |
Jun 05, 2009 | 21.47 | 22.03 | 20.91 | 21.35 | 2,382,501 | +0.04(+0.20%) |
Jun 04, 2009 | 20.76 | 21.49 | 20.12 | 21.30 | 2,015,747 | +0.82(+4.00%) |
Jun 03, 2009 | 21.44 | 21.48 | 19.79 | 20.48 | 3,623,398 | -1.22(-5.60%) |
Jun 02, 2009 | 21.33 | 21.92 | 21.12 | 21.70 | 3,264,380 | +0.07(+0.32%) |
Jun 01, 2009 | 20.52 | 21.78 | 20.52 | 21.63 | 3,125,366 | +1.43(+7.06%) |
May 29, 2009 | 19.83 | 20.58 | 19.62 | 20.20 | 3,150,062 | +0.52(+2.66%) |
May 28, 2009 | 20.21 | 20.21 | 19.20 | 19.68 | 2,613,274 | -0.19(-0.96%) |
May 27, 2009 | 19.86 | 20.55 | 19.71 | 19.87 | 2,101,259 | -0.07(-0.34%) |
May 26, 2009 | 18.69 | 20.00 | 18.60 | 19.94 | 2,481,493 | +0.94(+4.95%) |
May 22, 2009 | 18.27 | 19.33 | 18.20 | 19.00 | 1,939,392 | +0.75(+4.08%) |
May 21, 2009 | 19.14 | 19.14 | 17.90 | 18.25 | 2,547,048 | -1.20(-6.19%) |
May 20, 2009 | 19.65 | 20.48 | 19.40 | 19.46 | 2,764,738 | -0.11(-0.57%) |
May 19, 2009 | 19.39 | 19.97 | 18.87 | 19.57 | 2,349,413 | +0.10(+0.49%) |
May 18, 2009 | 18.29 | 19.53 | 18.29 | 19.47 | 2,322,590 | +1.35(+7.43%) |
May 15, 2009 | 18.35 | 18.86 | 18.00 | 18.13 | 1,916,464 | -0.26(-1.41%) |
May 14, 2009 | 17.26 | 18.58 | 17.07 | 18.39 | 2,808,880 | +0.96(+5.49%) |
May 13, 2009 | 18.11 | 18.12 | 17.07 | 17.43 | 3,584,601 | -1.34(-7.12%) |
May 12, 2009 | 19.37 | 19.65 | 17.67 | 18.77 | 3,766,419 | -0.31(-1.61%) |
May 11, 2009 | 19.59 | 19.59 | 17.99 | 19.07 | 3,821,080 | -0.92(-4.60%) |
May 08, 2009 | 19.07 | 20.13 | 18.97 | 19.99 | 3,938,875 | +1.22(+6.50%) |
May 07, 2009 | 18.96 | 19.77 | 18.12 | 18.77 | 4,576,558 | -0.15(-0.78%) |
May 06, 2009 | 18.43 | 19.07 | 18.30 | 18.92 | 5,742,261 | +0.64(+3.53%) |
May 05, 2009 | 17.98 | 18.49 | 17.21 | 18.28 | 3,954,110 | +0.29(+1.62%) |
May 04, 2009 | 17.85 | 18.63 | 17.57 | 17.98 | 4,582,906 | +0.55(+3.15%) |
May 01, 2009 | 16.75 | 18.96 | 16.48 | 17.44 | 10,751,793 | +3.10(+21.59%) |
Apr 30, 2009 | 13.15 | 14.59 | 13.15 | 14.34 | 5,147,416 | +1.29(+9.92%) |
Apr 29, 2009 | 12.24 | 13.17 | 12.22 | 13.04 | 2,368,075 | +1.09(+9.10%) |
Apr 28, 2009 | 12.43 | 12.53 | 11.70 | 11.96 | 2,770,539 | -0.89(-6.91%) |
Apr 27, 2009 | 12.97 | 13.18 | 12.55 | 12.84 | 1,546,549 | -0.51(-3.80%) |
Apr 24, 2009 | 12.69 | 13.54 | 12.67 | 13.35 | 2,132,651 | +0.69(+5.42%) |
Apr 23, 2009 | 12.81 | 12.92 | 12.21 | 12.66 | 1,595,319 | -0.03(-0.25%) |
Apr 22, 2009 | 12.24 | 13.21 | 12.08 | 12.70 | 2,202,370 | +0.36(+2.91%) |
Apr 21, 2009 | 11.75 | 12.54 | 11.68 | 12.34 | 1,662,095 | +0.42(+3.50%) |
Apr 20, 2009 | 13.06 | 13.06 | 11.67 | 11.92 | 2,540,931 | -1.54(-11.46%) |
Apr 17, 2009 | 12.81 | 13.60 | 12.80 | 13.46 | 1,682,043 | +0.53(+4.08%) |
Apr 16, 2009 | 12.68 | 13.09 | 12.45 | 12.93 | 1,610,302 | +0.33(+2.60%) |
Apr 15, 2009 | 12.25 | 12.91 | 12.15 | 12.61 | 1,535,461 | +0.17(+1.40%) |
Apr 14, 2009 | 12.88 | 13.28 | 12.36 | 12.43 | 2,009,493 | -0.67(-5.12%) |
Apr 13, 2009 | 12.80 | 13.31 | 12.15 | 13.10 | 1,591,034 | +0.29(+2.23%) |
Apr 09, 2009 | 12.16 | 13.08 | 12.02 | 12.82 | 2,197,627 | +1.01(+8.55%) |
Apr 08, 2009 | 11.30 | 11.81 | 11.19 | 11.81 | 1,536,455 | +0.52(+4.59%) |
Apr 07, 2009 | 11.61 | 11.69 | 11.11 | 11.29 | 1,796,507 | -0.74(-6.15%) |
Apr 06, 2009 | 12.31 | 12.31 | 11.57 | 12.03 | 1,785,304 | -0.36(-2.94%) |
Apr 03, 2009 | 11.80 | 12.49 | 11.80 | 12.39 | 2,128,534 | +0.53(+4.45%) |
Apr 02, 2009 | 11.21 | 12.39 | 11.05 | 11.87 | 4,609,135 | +1.11(+10.31%) |