Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.41 | 22.45 | 22.38 | 22.45 | 14,272 | -0.03(-0.11%) |
Jun 29, 2009 | 22.47 | 22.48 | 22.38 | 22.48 | 10,029 | +0.05(+0.23%) |
Jun 26, 2009 | 22.26 | 22.42 | 22.26 | 22.42 | 8,293 | +0.09(+0.39%) |
Jun 25, 2009 | 22.34 | 22.35 | 22.30 | 22.34 | 8,608 | +0.04(+0.19%) |
Jun 24, 2009 | 22.30 | 22.41 | 22.26 | 22.29 | 12,195 | +0.14(+0.62%) |
Jun 23, 2009 | 22.19 | 22.20 | 22.06 | 22.16 | 60,575 | +0.05(+0.23%) |
Jun 22, 2009 | 22.17 | 22.20 | 22.11 | 22.11 | 16,754 | -0.15(-0.70%) |
Jun 19, 2009 | 22.28 | 22.30 | 22.20 | 22.26 | 77,479 | +0.00(+0.00%) |
Jun 18, 2009 | 22.26 | 22.30 | 22.20 | 22.26 | 11,140 | -0.04(-0.19%) |
Jun 17, 2009 | 22.36 | 22.36 | 22.23 | 22.30 | 13,871 | -0.04(-0.19%) |
Jun 16, 2009 | 22.41 | 22.41 | 22.26 | 22.35 | 28,197 | -0.02(-0.08%) |
Jun 15, 2009 | 22.53 | 22.53 | 22.32 | 22.36 | 26,607 | -0.09(-0.38%) |
Jun 12, 2009 | 22.52 | 22.52 | 22.41 | 22.45 | 11,799 | -0.08(-0.34%) |
Jun 11, 2009 | 22.41 | 22.56 | 22.39 | 22.53 | 20,519 | +0.10(+0.46%) |
Jun 10, 2009 | 22.45 | 22.46 | 22.30 | 22.42 | 9,060 | +0.06(+0.27%) |
Jun 09, 2009 | 22.23 | 22.37 | 22.23 | 22.36 | 28,156 | +0.05(+0.23%) |
Jun 08, 2009 | 22.26 | 22.36 | 22.23 | 22.31 | 18,190 | -0.14(-0.61%) |
Jun 05, 2009 | 22.45 | 22.47 | 22.38 | 22.45 | 43,799 | +0.00(+0.00%) |
Jun 04, 2009 | 22.55 | 22.55 | 22.37 | 22.45 | 26,129 | +0.03(+0.15%) |
Jun 03, 2009 | 22.62 | 22.62 | 22.32 | 22.42 | 32,058 | -0.16(-0.72%) |
Jun 02, 2009 | 22.58 | 22.66 | 22.48 | 22.58 | 49,048 | -0.02(-0.08%) |
Jun 01, 2009 | 22.73 | 22.73 | 22.45 | 22.60 | 25,927 | +0.07(+0.31%) |
May 29, 2009 | 22.58 | 22.64 | 22.45 | 22.53 | 54,432 | -0.17(-0.77%) |
May 28, 2009 | 22.36 | 22.98 | 22.35 | 22.70 | 27,448 | +0.46(+2.06%) |
May 27, 2009 | 22.32 | 22.36 | 22.24 | 22.24 | 22,364 | -0.03(-0.15%) |
May 26, 2009 | 22.28 | 22.29 | 22.19 | 22.28 | 23,307 | -0.06(-0.27%) |
May 22, 2009 | 22.40 | 22.40 | 22.25 | 22.34 | 52,530 | +0.05(+0.23%) |
May 21, 2009 | 22.42 | 22.42 | 22.24 | 22.29 | 42,845 | -0.16(-0.73%) |
May 20, 2009 | 22.40 | 22.46 | 22.37 | 22.45 | 48,655 | +0.12(+0.54%) |
May 19, 2009 | 22.32 | 22.36 | 22.23 | 22.33 | 33,759 | +0.04(+0.19%) |
May 18, 2009 | 21.93 | 23.84 | 21.85 | 22.29 | 36,840 | +0.15(+0.66%) |
May 15, 2009 | 22.16 | 22.16 | 22.10 | 22.14 | 8,390 | -0.04(-0.19%) |
May 14, 2009 | 22.11 | 22.18 | 22.06 | 22.18 | 30,058 | +0.05(+0.23%) |
May 13, 2009 | 22.19 | 22.22 | 22.06 | 22.13 | 23,151 | -0.08(-0.35%) |
May 12, 2009 | 22.21 | 22.33 | 22.11 | 22.21 | 10,269 | +0.08(+0.35%) |
May 11, 2009 | 22.19 | 22.19 | 22.03 | 22.13 | 17,778 | -0.06(-0.27%) |
May 08, 2009 | 23.26 | 23.26 | 22.14 | 22.19 | 36,620 | -0.06(-0.27%) |
May 07, 2009 | 22.35 | 22.35 | 22.10 | 22.25 | 39,165 | +0.05(+0.23%) |
May 06, 2009 | 22.23 | 22.25 | 22.12 | 22.20 | 17,234 | +0.04(+0.19%) |
May 05, 2009 | 22.36 | 22.36 | 22.05 | 22.16 | 25,501 | -0.03(-0.12%) |
May 04, 2009 | 22.08 | 22.18 | 21.93 | 22.18 | 12,313 | +0.30(+1.38%) |
May 01, 2009 | 21.83 | 21.90 | 21.81 | 21.88 | 11,134 | -0.03(-0.16%) |
Apr 30, 2009 | 21.93 | 21.94 | 21.67 | 21.92 | 41,201 | +0.15(+0.67%) |
Apr 29, 2009 | 21.84 | 21.84 | 21.71 | 21.77 | 70,060 | +0.09(+0.44%) |
Apr 28, 2009 | 21.76 | 21.76 | 21.55 | 21.68 | 10,195 | +0.03(+0.16%) |
Apr 27, 2009 | 21.79 | 21.79 | 21.59 | 21.64 | 16,683 | -0.15(-0.67%) |
Apr 24, 2009 | 21.60 | 21.85 | 21.59 | 21.79 | 15,608 | +0.07(+0.32%) |
Apr 23, 2009 | 21.70 | 21.72 | 21.61 | 21.72 | 12,371 | +0.02(+0.08%) |
Apr 22, 2009 | 21.73 | 21.73 | 21.56 | 21.70 | 18,647 | +0.00(+0.02%) |
Apr 21, 2009 | 21.60 | 21.70 | 21.59 | 21.70 | 9,231 | +0.11(+0.50%) |
Apr 20, 2009 | 21.83 | 21.83 | 21.52 | 21.59 | 16,469 | -0.25(-1.14%) |
Apr 17, 2009 | 21.89 | 21.89 | 21.72 | 21.84 | 18,034 | +0.02(+0.08%) |
Apr 16, 2009 | 21.62 | 22.04 | 21.62 | 21.82 | 25,433 | +0.02(+0.08%) |
Apr 15, 2009 | 21.66 | 21.80 | 21.66 | 21.80 | 13,223 | +0.03(+0.16%) |
Apr 14, 2009 | 21.86 | 21.86 | 21.68 | 21.77 | 32,786 | -0.06(-0.28%) |
Apr 13, 2009 | 21.80 | 21.83 | 21.63 | 21.83 | 27,036 | +0.06(+0.28%) |
Apr 09, 2009 | 21.80 | 21.80 | 21.63 | 21.77 | 26,067 | +0.15(+0.72%) |
Apr 08, 2009 | 21.63 | 21.63 | 21.50 | 21.61 | 16,125 | +0.02(+0.08%) |
Apr 07, 2009 | 21.59 | 21.63 | 21.55 | 21.60 | 24,290 | -0.01(-0.04%) |
Apr 06, 2009 | 21.57 | 21.61 | 21.49 | 21.61 | 16,189 | +0.10(+0.48%) |
Apr 03, 2009 | 21.64 | 21.64 | 21.50 | 21.50 | 36,521 | -0.09(-0.44%) |
Apr 02, 2009 | 21.33 | 21.93 | 21.33 | 21.60 | 13,532 | +0.23(+1.09%) |