Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.54 | 19.54 | 19.30 | 19.45 | 8,942 | -0.05(-0.26%) |
Jun 29, 2009 | 19.52 | 19.52 | 19.17 | 19.50 | 36,254 | +0.00(+0.00%) |
Jun 26, 2009 | 19.22 | 19.55 | 19.22 | 19.50 | 370,989 | +0.15(+0.78%) |
Jun 25, 2009 | 19.23 | 19.43 | 19.22 | 19.35 | 7,255 | +0.53(+2.82%) |
Jun 24, 2009 | 18.81 | 18.99 | 18.65 | 18.82 | 26,876 | +0.02(+0.11%) |
Jun 23, 2009 | 18.86 | 18.87 | 18.71 | 18.80 | 11,949 | -0.04(-0.22%) |
Jun 22, 2009 | 19.13 | 19.13 | 18.75 | 18.84 | 14,531 | -0.41(-2.13%) |
Jun 19, 2009 | 19.27 | 19.43 | 19.17 | 19.25 | 11,420 | +0.20(+1.05%) |
Jun 18, 2009 | 18.58 | 19.12 | 18.57 | 19.05 | 9,677 | +0.47(+2.53%) |
Jun 17, 2009 | 18.17 | 18.72 | 18.16 | 18.58 | 40,132 | +0.34(+1.86%) |
Jun 16, 2009 | 18.29 | 18.39 | 18.20 | 18.24 | 19,708 | +0.02(+0.14%) |
Jun 15, 2009 | 18.37 | 18.37 | 18.14 | 18.22 | 12,061 | -0.45(-2.44%) |
Jun 12, 2009 | 18.60 | 18.80 | 18.48 | 18.67 | 14,045 | +0.03(+0.16%) |
Jun 11, 2009 | 18.70 | 18.84 | 18.63 | 18.64 | 9,400 | +0.19(+1.02%) |
Jun 10, 2009 | 18.70 | 18.70 | 18.36 | 18.45 | 10,618 | -0.14(-0.77%) |
Jun 09, 2009 | 18.65 | 18.65 | 18.49 | 18.59 | 7,982 | -0.04(-0.19%) |
Jun 08, 2009 | 18.55 | 18.64 | 18.45 | 18.63 | 9,497 | -0.17(-0.90%) |
Jun 05, 2009 | 18.82 | 18.85 | 18.66 | 18.80 | 8,592 | -0.07(-0.38%) |
Jun 04, 2009 | 19.12 | 19.12 | 18.73 | 18.87 | 7,354 | -0.06(-0.32%) |
Jun 03, 2009 | 18.89 | 19.04 | 18.86 | 18.93 | 8,684 | -0.19(-1.01%) |
Jun 02, 2009 | 18.73 | 19.20 | 18.73 | 19.12 | 23,018 | +0.33(+1.77%) |
Jun 01, 2009 | 18.75 | 18.83 | 18.72 | 18.79 | 12,489 | +0.38(+2.04%) |
May 29, 2009 | 18.33 | 18.41 | 18.25 | 18.41 | 8,215 | +0.09(+0.52%) |
May 28, 2009 | 18.26 | 18.42 | 18.17 | 18.32 | 21,176 | +0.03(+0.16%) |
May 27, 2009 | 18.50 | 18.54 | 18.29 | 18.29 | 11,159 | -0.17(-0.93%) |
May 26, 2009 | 17.68 | 18.55 | 17.67 | 18.46 | 13,778 | +0.44(+2.45%) |
May 22, 2009 | 18.00 | 18.17 | 18.00 | 18.02 | 16,691 | -0.05(-0.29%) |
May 21, 2009 | 18.29 | 18.37 | 17.95 | 18.07 | 10,880 | -0.37(-2.00%) |
May 20, 2009 | 18.46 | 18.70 | 18.44 | 18.44 | 8,264 | +0.07(+0.37%) |
May 19, 2009 | 18.19 | 18.39 | 18.19 | 18.37 | 11,926 | +0.11(+0.60%) |
May 18, 2009 | 18.09 | 18.26 | 17.87 | 18.26 | 13,766 | +0.27(+1.51%) |
May 15, 2009 | 18.13 | 18.23 | 17.98 | 17.99 | 6,750 | -0.29(-1.59%) |
May 14, 2009 | 17.88 | 18.39 | 17.88 | 18.28 | 19,991 | +0.15(+0.83%) |
May 13, 2009 | 18.25 | 18.38 | 18.08 | 18.13 | 14,761 | -0.39(-2.10%) |
May 12, 2009 | 18.46 | 19.41 | 18.34 | 18.52 | 9,635 | -0.00(-0.02%) |
May 11, 2009 | 18.75 | 18.75 | 18.42 | 18.52 | 22,929 | -0.10(-0.51%) |
May 08, 2009 | 18.52 | 18.74 | 18.52 | 18.62 | 25,909 | +0.33(+1.80%) |
May 07, 2009 | 17.98 | 18.49 | 17.98 | 18.29 | 21,943 | +0.32(+1.78%) |
May 06, 2009 | 18.43 | 18.43 | 17.89 | 17.97 | 8,490 | -0.21(-1.15%) |
May 05, 2009 | 17.82 | 18.18 | 17.82 | 18.18 | 12,575 | +0.18(+1.00%) |
May 04, 2009 | 17.89 | 18.00 | 17.87 | 18.00 | 18,142 | +0.24(+1.34%) |
May 01, 2009 | 17.72 | 17.85 | 17.72 | 17.76 | 18,551 | -0.13(-0.72%) |
Apr 30, 2009 | 18.12 | 18.31 | 17.84 | 17.89 | 54,982 | -0.18(-0.99%) |
Apr 29, 2009 | 17.99 | 18.16 | 17.72 | 18.07 | 5,957 | +0.27(+1.51%) |
Apr 28, 2009 | 16.97 | 17.99 | 16.97 | 17.80 | 11,907 | +0.23(+1.31%) |
Apr 27, 2009 | 17.43 | 17.71 | 16.93 | 17.57 | 12,998 | +0.12(+0.69%) |
Apr 24, 2009 | 17.38 | 17.52 | 17.33 | 17.45 | 8,992 | +0.14(+0.81%) |
Apr 23, 2009 | 17.66 | 17.66 | 17.20 | 17.31 | 20,042 | -0.41(-2.31%) |
Apr 22, 2009 | 17.68 | 17.96 | 17.67 | 17.72 | 25,147 | -0.08(-0.45%) |
Apr 21, 2009 | 17.45 | 17.83 | 17.45 | 17.80 | 16,350 | +0.21(+1.19%) |
Apr 20, 2009 | 17.80 | 17.80 | 17.54 | 17.59 | 3,723 | -0.47(-2.60%) |
Apr 17, 2009 | 17.90 | 18.12 | 17.90 | 18.06 | 8,203 | +0.21(+1.19%) |
Apr 16, 2009 | 17.90 | 17.90 | 17.53 | 17.85 | 14,343 | +0.24(+1.35%) |
Apr 15, 2009 | 17.48 | 17.72 | 17.38 | 17.61 | 11,138 | -0.03(-0.17%) |
Apr 14, 2009 | 17.65 | 17.73 | 17.53 | 17.64 | 15,391 | -0.21(-1.18%) |
Apr 13, 2009 | 17.74 | 17.85 | 17.59 | 17.85 | 8,435 | +0.15(+0.85%) |
Apr 09, 2009 | 17.96 | 17.96 | 17.66 | 17.70 | 15,284 | +0.37(+2.13%) |
Apr 08, 2009 | 17.20 | 17.38 | 17.12 | 17.33 | 7,700 | +0.21(+1.23%) |
Apr 07, 2009 | 17.10 | 17.42 | 17.10 | 17.12 | 11,571 | -0.26(-1.50%) |
Apr 06, 2009 | 17.44 | 17.44 | 17.21 | 17.38 | 27,974 | -0.06(-0.34%) |
Apr 03, 2009 | 17.54 | 17.54 | 17.30 | 17.44 | 43,475 | -0.17(-0.97%) |
Apr 02, 2009 | 17.65 | 17.83 | 17.54 | 17.61 | 20,816 | +0.33(+1.91%) |