Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.96 | 22.25 | 21.72 | 22.02 | 1,948,863 | -0.10(-0.45%) |
Jun 29, 2009 | 22.69 | 22.70 | 21.32 | 22.12 | 1,650,520 | -0.29(-1.29%) |
Jun 26, 2009 | 22.34 | 23.10 | 22.02 | 22.41 | 4,405,869 | -0.04(-0.20%) |
Jun 25, 2009 | 22.38 | 22.51 | 22.10 | 22.45 | 1,286,032 | +0.83(+3.83%) |
Jun 24, 2009 | 21.10 | 21.81 | 20.85 | 21.62 | 1,558,732 | +0.66(+3.14%) |
Jun 23, 2009 | 20.60 | 21.16 | 20.07 | 20.97 | 1,149,209 | +0.48(+2.33%) |
Jun 22, 2009 | 21.34 | 21.37 | 20.47 | 20.49 | 1,040,909 | -0.98(-4.57%) |
Jun 19, 2009 | 21.62 | 21.62 | 21.12 | 21.47 | 990,398 | -0.15(-0.71%) |
Jun 18, 2009 | 20.96 | 21.70 | 20.80 | 21.62 | 940,255 | +0.54(+2.56%) |
Jun 17, 2009 | 20.54 | 21.32 | 20.48 | 21.08 | 1,446,367 | +0.57(+2.77%) |
Jun 16, 2009 | 21.43 | 21.68 | 20.02 | 20.52 | 3,028,367 | -0.86(-4.00%) |
Jun 15, 2009 | 21.35 | 21.56 | 20.89 | 21.37 | 1,920,114 | -0.18(-0.84%) |
Jun 12, 2009 | 21.17 | 21.75 | 21.17 | 21.55 | 1,747,202 | -0.03(-0.13%) |
Jun 11, 2009 | 20.96 | 21.62 | 20.70 | 21.58 | 1,240,475 | +0.65(+3.10%) |
Jun 10, 2009 | 21.05 | 21.05 | 20.46 | 20.93 | 1,585,121 | -0.02(-0.09%) |
Jun 09, 2009 | 20.15 | 21.17 | 20.15 | 20.95 | 2,054,093 | +0.64(+3.15%) |
Jun 08, 2009 | 20.34 | 20.46 | 20.07 | 20.31 | 698,144 | -0.36(-1.74%) |
Jun 05, 2009 | 21.36 | 21.42 | 20.39 | 20.67 | 1,902,174 | -0.75(-3.49%) |
Jun 04, 2009 | 20.54 | 22.13 | 20.39 | 21.42 | 2,947,903 | +0.95(+4.62%) |
Jun 03, 2009 | 20.86 | 20.62 | 20.20 | 20.47 | 1,324,949 | -0.39(-1.86%) |
Jun 02, 2009 | 20.26 | 20.93 | 20.12 | 20.86 | 1,605,683 | +0.61(+3.03%) |
Jun 01, 2009 | 19.34 | 20.27 | 19.24 | 20.25 | 2,133,625 | +1.08(+5.64%) |
May 29, 2009 | 18.83 | 19.27 | 18.47 | 19.16 | 1,306,692 | +0.53(+2.85%) |
May 28, 2009 | 18.84 | 19.05 | 18.45 | 18.63 | 1,160,913 | +0.15(+0.83%) |
May 27, 2009 | 19.52 | 19.71 | 18.30 | 18.48 | 2,541,167 | -1.19(-6.05%) |
May 26, 2009 | 18.65 | 19.68 | 18.47 | 19.67 | 2,119,734 | +1.02(+5.46%) |
May 22, 2009 | 18.85 | 19.03 | 18.16 | 18.65 | 1,777,103 | -0.31(-1.62%) |
May 21, 2009 | 19.15 | 19.46 | 18.80 | 18.96 | 2,103,143 | -0.23(-1.22%) |
May 20, 2009 | 19.46 | 19.78 | 18.99 | 19.19 | 3,866,497 | -0.24(-1.25%) |
May 19, 2009 | 19.28 | 19.43 | 18.20 | 19.43 | 15,897,525 | -1.72(-8.13%) |
May 18, 2009 | 21.21 | 21.46 | 20.73 | 21.16 | 983,604 | +0.34(+1.65%) |
May 15, 2009 | 20.29 | 21.03 | 20.29 | 20.81 | 883,340 | +0.40(+1.94%) |
May 14, 2009 | 19.81 | 20.51 | 19.47 | 20.42 | 626,365 | +0.64(+3.23%) |
May 13, 2009 | 20.52 | 20.95 | 19.47 | 19.78 | 895,059 | -1.19(-5.67%) |
May 12, 2009 | 21.49 | 21.49 | 20.67 | 20.97 | 702,985 | -0.29(-1.36%) |
May 11, 2009 | 21.07 | 21.70 | 20.81 | 21.25 | 731,695 | -0.05(-0.21%) |
May 08, 2009 | 20.34 | 21.30 | 20.07 | 21.30 | 741,511 | +1.26(+6.29%) |
May 07, 2009 | 20.78 | 20.82 | 19.87 | 20.04 | 722,627 | -0.45(-2.20%) |
May 06, 2009 | 20.35 | 20.77 | 20.13 | 20.49 | 891,698 | +0.19(+0.93%) |
May 05, 2009 | 19.89 | 20.40 | 19.72 | 20.30 | 615,042 | +0.21(+1.03%) |
May 04, 2009 | 19.28 | 20.15 | 19.26 | 20.09 | 786,713 | +0.45(+2.29%) |
May 01, 2009 | 19.32 | 19.73 | 18.98 | 19.64 | 712,537 | +0.73(+3.86%) |
Apr 30, 2009 | 18.79 | 19.26 | 18.41 | 18.91 | 883,940 | +0.43(+2.34%) |
Apr 29, 2009 | 17.88 | 18.57 | 17.63 | 18.48 | 694,534 | +0.85(+4.80%) |
Apr 28, 2009 | 17.85 | 18.02 | 17.61 | 17.63 | 1,036,846 | -0.51(-2.83%) |
Apr 27, 2009 | 18.24 | 18.43 | 18.03 | 18.15 | 799,319 | -0.23(-1.27%) |
Apr 24, 2009 | 18.21 | 18.72 | 18.02 | 18.38 | 923,899 | -0.02(-0.10%) |
Apr 23, 2009 | 18.74 | 18.74 | 17.48 | 18.40 | 1,155,282 | -0.89(-4.62%) |
Apr 22, 2009 | 19.11 | 19.80 | 18.78 | 19.29 | 860,558 | +0.00(+0.00%) |
Apr 21, 2009 | 17.44 | 19.34 | 17.44 | 19.29 | 1,022,471 | +1.58(+8.90%) |
Apr 20, 2009 | 18.96 | 18.96 | 17.68 | 17.71 | 819,544 | -1.30(-6.82%) |
Apr 17, 2009 | 18.87 | 19.27 | 18.83 | 19.01 | 870,466 | +0.11(+0.57%) |
Apr 16, 2009 | 18.52 | 18.90 | 18.34 | 18.90 | 775,732 | +0.42(+2.29%) |
Apr 15, 2009 | 18.20 | 18.49 | 17.58 | 18.48 | 690,274 | +0.22(+1.18%) |
Apr 14, 2009 | 18.62 | 18.97 | 18.20 | 18.26 | 1,206,481 | -0.40(-2.12%) |
Apr 13, 2009 | 18.69 | 18.77 | 18.35 | 18.66 | 857,551 | -0.20(-1.05%) |
Apr 09, 2009 | 18.20 | 18.90 | 18.03 | 18.86 | 1,659,940 | +0.88(+4.91%) |
Apr 08, 2009 | 18.09 | 18.13 | 17.62 | 17.97 | 719,918 | +0.08(+0.45%) |
Apr 07, 2009 | 18.16 | 18.70 | 17.52 | 17.89 | 1,224,397 | -0.36(-1.97%) |
Apr 06, 2009 | 17.88 | 18.34 | 17.80 | 18.25 | 964,437 | +0.27(+1.50%) |
Apr 03, 2009 | 17.87 | 18.02 | 17.11 | 17.98 | 1,063,329 | +0.71(+4.12%) |
Apr 02, 2009 | 15.50 | 18.21 | 15.50 | 17.27 | 1,417,378 | +1.96(+12.76%) |