Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.09 | 23.28 | 22.75 | 23.02 | 902,665 | +0.07(+0.31%) |
Jun 29, 2009 | 22.45 | 23.01 | 22.06 | 22.95 | 1,608,958 | +0.32(+1.42%) |
Jun 26, 2009 | 22.24 | 22.77 | 21.96 | 22.63 | 1,716,363 | +0.42(+1.91%) |
Jun 25, 2009 | 21.88 | 22.22 | 21.86 | 22.20 | 1,627,544 | -0.10(-0.46%) |
Jun 24, 2009 | 22.00 | 22.47 | 21.90 | 22.31 | 957,205 | +0.41(+1.88%) |
Jun 23, 2009 | 21.66 | 22.48 | 21.51 | 21.89 | 1,271,255 | +0.44(+2.04%) |
Jun 22, 2009 | 22.78 | 22.92 | 21.43 | 21.46 | 1,598,720 | -1.53(-6.66%) |
Jun 19, 2009 | 23.04 | 23.24 | 22.56 | 22.99 | 1,185,213 | +0.12(+0.53%) |
Jun 18, 2009 | 22.96 | 23.52 | 22.58 | 22.87 | 1,242,463 | -0.11(-0.48%) |
Jun 17, 2009 | 23.25 | 23.75 | 22.88 | 22.98 | 1,490,928 | -0.31(-1.33%) |
Jun 16, 2009 | 23.95 | 24.36 | 22.79 | 23.28 | 1,440,040 | -0.50(-2.11%) |
Jun 15, 2009 | 25.16 | 25.19 | 23.63 | 23.79 | 2,192,406 | -1.58(-6.24%) |
Jun 12, 2009 | 24.78 | 25.43 | 24.70 | 25.37 | 1,912,876 | +0.43(+1.73%) |
Jun 11, 2009 | 25.00 | 25.23 | 24.56 | 24.94 | 1,480,597 | +0.11(+0.44%) |
Jun 10, 2009 | 25.69 | 26.09 | 24.28 | 24.83 | 2,681,327 | -0.68(-2.67%) |
Jun 09, 2009 | 26.11 | 26.11 | 25.40 | 25.51 | 1,861,563 | -0.29(-1.12%) |
Jun 08, 2009 | 25.97 | 26.11 | 25.30 | 25.80 | 2,259,157 | -0.19(-0.72%) |
Jun 05, 2009 | 26.03 | 26.42 | 25.86 | 25.99 | 3,049,659 | +0.27(+1.05%) |
Jun 04, 2009 | 24.78 | 26.31 | 24.36 | 25.71 | 4,363,584 | +1.17(+4.77%) |
Jun 03, 2009 | 23.94 | 24.64 | 23.70 | 24.54 | 2,562,477 | +0.38(+1.57%) |
Jun 02, 2009 | 24.74 | 24.75 | 23.88 | 24.16 | 1,810,583 | -0.11(-0.45%) |
Jun 01, 2009 | 23.39 | 25.08 | 23.12 | 24.27 | 2,454,370 | +1.18(+5.12%) |
May 29, 2009 | 22.37 | 23.10 | 22.00 | 23.09 | 2,114,075 | +0.85(+3.82%) |
May 28, 2009 | 22.53 | 22.68 | 21.50 | 22.24 | 1,537,485 | +0.05(+0.23%) |
May 27, 2009 | 22.73 | 22.73 | 21.73 | 22.19 | 3,208,206 | -0.44(-1.96%) |
May 26, 2009 | 20.65 | 22.83 | 20.43 | 22.63 | 3,086,349 | +2.01(+9.76%) |
May 22, 2009 | 21.79 | 21.96 | 20.58 | 20.62 | 1,748,808 | -1.13(-5.20%) |
May 21, 2009 | 21.70 | 22.78 | 21.64 | 21.75 | 2,619,776 | -0.30(-1.37%) |
May 20, 2009 | 22.48 | 23.16 | 21.89 | 22.06 | 2,197,471 | +0.08(+0.35%) |
May 19, 2009 | 21.88 | 22.54 | 21.38 | 21.98 | 2,461,125 | -0.03(-0.15%) |
May 18, 2009 | 20.56 | 22.08 | 20.22 | 22.01 | 3,203,104 | +1.70(+8.36%) |
May 15, 2009 | 20.31 | 20.70 | 19.86 | 20.31 | 2,719,550 | -0.34(-1.65%) |
May 14, 2009 | 19.94 | 20.97 | 19.67 | 20.65 | 2,601,179 | +0.90(+4.56%) |
May 13, 2009 | 21.33 | 21.50 | 19.62 | 19.75 | 3,866,848 | -1.87(-8.63%) |
May 12, 2009 | 22.41 | 22.45 | 20.97 | 21.62 | 2,547,640 | -0.79(-3.53%) |
May 11, 2009 | 23.30 | 23.31 | 22.31 | 22.41 | 2,667,493 | -1.25(-5.30%) |
May 08, 2009 | 22.81 | 23.71 | 22.51 | 23.66 | 4,454,246 | +1.40(+6.27%) |
May 07, 2009 | 24.80 | 26.02 | 21.96 | 22.27 | 4,689,070 | -2.14(-8.77%) |
May 06, 2009 | 23.88 | 24.49 | 22.90 | 24.41 | 3,021,259 | +0.78(+3.29%) |
May 05, 2009 | 24.15 | 24.54 | 23.63 | 23.63 | 2,589,583 | -0.87(-3.54%) |
May 04, 2009 | 23.50 | 24.74 | 23.48 | 24.50 | 3,415,962 | +2.25(+10.12%) |
May 01, 2009 | 23.14 | 23.14 | 21.88 | 22.25 | 2,609,235 | -1.22(-5.18%) |
Apr 30, 2009 | 23.89 | 24.40 | 23.02 | 23.46 | 2,703,407 | -0.28(-1.19%) |
Apr 29, 2009 | 23.10 | 23.93 | 22.95 | 23.75 | 2,370,700 | +0.85(+3.71%) |
Apr 28, 2009 | 22.41 | 23.75 | 22.13 | 22.90 | 3,189,918 | +0.09(+0.40%) |
Apr 27, 2009 | 23.25 | 23.75 | 22.40 | 22.81 | 3,215,612 | -0.83(-3.51%) |
Apr 24, 2009 | 22.13 | 23.99 | 22.06 | 23.64 | 3,662,719 | +1.50(+6.77%) |
Apr 23, 2009 | 21.43 | 22.22 | 21.10 | 22.14 | 4,760,396 | +1.29(+6.17%) |
Apr 22, 2009 | 22.96 | 23.16 | 20.56 | 20.85 | 7,365,960 | -2.30(-9.94%) |
Apr 21, 2009 | 24.91 | 24.91 | 22.00 | 23.16 | 9,242,970 | -2.26(-8.91%) |
Apr 20, 2009 | 26.38 | 26.85 | 25.30 | 25.42 | 3,441,724 | -2.06(-7.51%) |
Apr 17, 2009 | 26.49 | 28.15 | 26.03 | 27.48 | 2,271,690 | +0.91(+3.41%) |
Apr 16, 2009 | 25.30 | 27.30 | 24.32 | 26.58 | 2,881,866 | +1.26(+4.98%) |
Apr 15, 2009 | 23.22 | 25.37 | 23.19 | 25.32 | 2,602,996 | +1.47(+6.15%) |
Apr 14, 2009 | 24.83 | 25.51 | 23.80 | 23.85 | 3,260,296 | -1.53(-6.03%) |
Apr 13, 2009 | 23.98 | 25.73 | 23.50 | 25.38 | 2,076,319 | +0.82(+3.35%) |
Apr 09, 2009 | 22.57 | 24.58 | 22.51 | 24.56 | 3,814,102 | +2.68(+12.26%) |
Apr 08, 2009 | 21.82 | 22.27 | 20.97 | 21.88 | 2,815,724 | +0.19(+0.89%) |
Apr 07, 2009 | 23.44 | 23.59 | 21.57 | 21.68 | 3,296,004 | -2.24(-9.38%) |
Apr 06, 2009 | 25.12 | 25.41 | 22.68 | 23.93 | 4,740,620 | -2.93(-10.92%) |
Apr 03, 2009 | 24.54 | 26.89 | 24.24 | 26.86 | 2,930,461 | +2.15(+8.72%) |
Apr 02, 2009 | 23.98 | 24.90 | 23.53 | 24.71 | 3,541,912 | +1.34(+5.73%) |