Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 15, 2009 | 22.46 | 22.46 | 21.87 | 21.99 | 1,689,291 | -0.54(-2.41%) |
Jun 12, 2009 | 22.88 | 22.89 | 22.30 | 22.53 | 1,797,483 | -0.41(-1.77%) |
Jun 11, 2009 | 23.08 | 23.36 | 22.78 | 22.94 | 1,863,075 | -0.33(-1.42%) |
Jun 10, 2009 | 23.56 | 23.72 | 22.78 | 23.27 | 1,336,946 | -0.18(-0.79%) |
Jun 09, 2009 | 23.40 | 23.59 | 23.22 | 23.45 | 1,288,035 | +0.09(+0.37%) |
Jun 08, 2009 | 23.09 | 23.49 | 23.04 | 23.36 | 1,346,104 | +0.09(+0.37%) |
Jun 05, 2009 | 23.84 | 23.94 | 23.11 | 23.27 | 2,365,994 | -0.42(-1.76%) |
Jun 04, 2009 | 23.21 | 23.80 | 23.19 | 23.69 | 1,328,113 | +0.47(+2.05%) |
Jun 03, 2009 | 23.35 | 23.47 | 22.91 | 23.22 | 1,826,674 | -0.27(-1.16%) |
Jun 02, 2009 | 23.22 | 23.81 | 23.13 | 23.49 | 2,270,703 | +0.28(+1.21%) |
Jun 01, 2009 | 23.08 | 23.40 | 22.77 | 23.21 | 2,328,743 | +0.44(+1.91%) |
May 29, 2009 | 22.61 | 23.05 | 22.27 | 22.77 | 7,376,532 | -0.69(-2.93%) |
May 28, 2009 | 23.44 | 23.93 | 22.77 | 23.46 | 3,562,160 | +0.18(+0.79%) |
May 27, 2009 | 24.02 | 24.02 | 23.19 | 23.27 | 2,434,676 | -0.73(-3.03%) |
May 26, 2009 | 22.90 | 24.10 | 22.60 | 24.00 | 3,743,636 | +1.15(+5.05%) |
May 22, 2009 | 22.48 | 23.07 | 22.26 | 22.85 | 2,241,008 | +0.42(+1.86%) |
May 21, 2009 | 22.43 | 22.58 | 22.08 | 22.43 | 1,706,528 | -0.10(-0.43%) |
May 20, 2009 | 23.38 | 23.58 | 22.41 | 22.53 | 2,887,101 | -0.78(-3.33%) |
May 19, 2009 | 23.03 | 23.63 | 23.03 | 23.30 | 2,631,529 | +0.29(+1.26%) |
May 18, 2009 | 23.27 | 23.37 | 22.38 | 23.01 | 2,867,000 | -0.23(-1.00%) |
May 15, 2009 | 22.86 | 23.61 | 22.86 | 23.25 | 2,125,082 | +0.29(+1.27%) |
May 14, 2009 | 22.12 | 23.14 | 22.02 | 22.96 | 3,542,820 | +0.98(+4.45%) |
May 13, 2009 | 22.35 | 22.42 | 21.78 | 21.98 | 2,136,092 | -0.67(-2.95%) |
May 12, 2009 | 21.98 | 22.73 | 21.72 | 22.64 | 3,129,237 | +0.70(+3.18%) |
May 11, 2009 | 22.01 | 22.26 | 21.69 | 21.95 | 1,901,011 | -0.30(-1.35%) |
May 08, 2009 | 22.64 | 22.64 | 21.80 | 22.25 | 2,949,849 | -0.04(-0.17%) |
May 07, 2009 | 22.81 | 23.05 | 22.02 | 22.29 | 2,097,027 | -0.41(-1.79%) |
May 06, 2009 | 22.09 | 23.16 | 22.09 | 22.69 | 2,816,585 | -0.12(-0.51%) |
May 05, 2009 | 22.42 | 22.85 | 22.14 | 22.81 | 3,024,346 | +0.43(+1.90%) |
May 04, 2009 | 22.25 | 22.38 | 22.10 | 22.38 | 1,895,561 | +0.50(+2.30%) |
May 01, 2009 | 21.37 | 22.44 | 21.37 | 21.88 | 2,997,446 | +0.51(+2.40%) |
Apr 30, 2009 | 22.37 | 22.37 | 20.88 | 21.37 | 5,349,157 | -0.75(-3.37%) |
Apr 29, 2009 | 21.71 | 22.46 | 21.71 | 22.11 | 1,809,989 | +0.42(+1.92%) |
Apr 28, 2009 | 21.99 | 22.17 | 21.64 | 21.70 | 1,466,238 | -0.32(-1.45%) |
Apr 27, 2009 | 22.11 | 22.56 | 21.76 | 22.02 | 2,288,136 | -0.62(-2.74%) |
Apr 24, 2009 | 22.76 | 23.04 | 22.21 | 22.64 | 3,621,912 | +0.00(+0.00%) |
Apr 23, 2009 | 22.75 | 22.80 | 22.17 | 22.64 | 3,159,216 | -0.04(-0.17%) |
Apr 22, 2009 | 23.04 | 23.13 | 22.61 | 22.67 | 2,976,761 | -0.39(-1.68%) |
Apr 21, 2009 | 22.52 | 23.13 | 22.33 | 23.06 | 3,016,064 | +0.39(+1.71%) |
Apr 20, 2009 | 22.49 | 22.97 | 22.49 | 22.67 | 3,463,696 | -0.51(-2.21%) |
Apr 17, 2009 | 23.63 | 23.63 | 23.10 | 23.19 | 2,649,696 | -0.21(-0.91%) |
Apr 16, 2009 | 22.67 | 23.83 | 22.49 | 23.40 | 7,200,627 | +1.63(+7.48%) |
Apr 15, 2009 | 21.23 | 22.04 | 21.11 | 21.77 | 3,443,449 | +0.56(+2.65%) |
Apr 14, 2009 | 21.11 | 21.62 | 20.92 | 21.21 | 2,240,427 | -0.04(-0.18%) |
Apr 13, 2009 | 21.30 | 21.50 | 20.92 | 21.25 | 3,857,778 | -0.26(-1.22%) |
Apr 09, 2009 | 22.00 | 22.16 | 21.29 | 21.51 | 2,277,440 | -0.01(-0.05%) |
Apr 08, 2009 | 21.43 | 21.61 | 21.17 | 21.52 | 2,280,467 | +0.27(+1.28%) |
Apr 07, 2009 | 21.49 | 21.62 | 21.21 | 21.25 | 1,611,404 | -0.40(-1.83%) |
Apr 06, 2009 | 21.85 | 22.05 | 21.48 | 21.65 | 1,938,948 | -0.29(-1.33%) |
Apr 03, 2009 | 22.11 | 22.42 | 21.43 | 21.94 | 2,450,276 | -0.12(-0.53%) |
Apr 02, 2009 | 22.30 | 22.52 | 21.90 | 22.05 | 2,830,350 | +0.23(+1.07%) |