Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.58 | 22.66 | 22.12 | 22.50 | 885,993 | -0.26(-1.13%) |
Jun 29, 2009 | 22.59 | 23.08 | 22.23 | 22.76 | 1,118,657 | +0.18(+0.80%) |
Jun 26, 2009 | 22.50 | 22.77 | 22.40 | 22.58 | 1,025,337 | -0.06(-0.28%) |
Jun 25, 2009 | 22.59 | 22.68 | 22.41 | 22.64 | 903,304 | +0.53(+2.38%) |
Jun 24, 2009 | 22.55 | 22.55 | 21.90 | 22.12 | 1,290,258 | -0.25(-1.12%) |
Jun 23, 2009 | 22.43 | 22.66 | 22.26 | 22.37 | 992,004 | -0.10(-0.46%) |
Jun 22, 2009 | 22.63 | 22.68 | 22.35 | 22.47 | 1,436,278 | -0.37(-1.60%) |
Jun 19, 2009 | 23.19 | 23.23 | 22.73 | 22.84 | 903,578 | -0.23(-1.00%) |
Jun 18, 2009 | 23.13 | 23.37 | 22.93 | 23.07 | 982,725 | -0.02(-0.08%) |
Jun 17, 2009 | 23.23 | 23.53 | 22.57 | 23.09 | 3,364,481 | +0.60(+2.68%) |
Jun 16, 2009 | 22.95 | 23.03 | 22.37 | 22.48 | 1,135,030 | -0.35(-1.52%) |
Jun 15, 2009 | 23.34 | 23.34 | 22.69 | 22.83 | 1,425,634 | -0.73(-3.08%) |
Jun 12, 2009 | 23.22 | 23.57 | 22.91 | 23.55 | 1,140,200 | +0.21(+0.91%) |
Jun 11, 2009 | 23.79 | 23.95 | 23.26 | 23.34 | 1,671,314 | -0.31(-1.33%) |
Jun 10, 2009 | 23.81 | 24.24 | 23.14 | 23.66 | 2,245,381 | +0.13(+0.57%) |
Jun 09, 2009 | 22.85 | 23.75 | 22.82 | 23.52 | 1,843,206 | +0.74(+3.27%) |
Jun 08, 2009 | 22.82 | 22.96 | 22.67 | 22.78 | 2,183,984 | +0.78(+3.56%) |
Jun 05, 2009 | 22.08 | 22.26 | 21.80 | 21.99 | 976,160 | +0.02(+0.09%) |
Jun 04, 2009 | 21.80 | 22.16 | 21.72 | 21.98 | 1,541,304 | +0.22(+1.00%) |
Jun 03, 2009 | 21.69 | 21.80 | 21.41 | 21.76 | 1,133,257 | -0.08(-0.35%) |
Jun 02, 2009 | 21.96 | 21.96 | 21.38 | 21.83 | 1,699,875 | -0.17(-0.79%) |
Jun 01, 2009 | 22.07 | 22.14 | 21.78 | 22.01 | 1,678,381 | -0.01(-0.06%) |
May 29, 2009 | 21.71 | 22.08 | 21.59 | 22.02 | 2,202,665 | +0.24(+1.12%) |
May 28, 2009 | 21.93 | 22.24 | 21.43 | 21.78 | 1,632,586 | -0.16(-0.73%) |
May 27, 2009 | 22.60 | 22.60 | 21.83 | 21.94 | 1,710,620 | -0.70(-3.09%) |
May 26, 2009 | 22.01 | 22.81 | 21.89 | 22.64 | 1,014,713 | +0.44(+1.97%) |
May 22, 2009 | 22.12 | 22.34 | 21.90 | 22.20 | 1,262,090 | +0.11(+0.49%) |
May 21, 2009 | 22.24 | 22.24 | 21.70 | 22.09 | 1,643,340 | -0.30(-1.35%) |
May 20, 2009 | 23.47 | 23.61 | 22.38 | 22.39 | 3,057,328 | -0.73(-3.14%) |
May 19, 2009 | 23.43 | 23.66 | 23.00 | 23.12 | 2,161,039 | +0.21(+0.93%) |
May 18, 2009 | 22.61 | 23.19 | 22.61 | 22.91 | 2,269,662 | +0.48(+2.15%) |
May 15, 2009 | 22.16 | 22.82 | 21.96 | 22.42 | 1,818,846 | +0.30(+1.33%) |
May 14, 2009 | 21.79 | 22.32 | 21.51 | 22.13 | 1,809,100 | +0.41(+1.89%) |
May 13, 2009 | 21.09 | 21.99 | 20.83 | 21.72 | 4,493,208 | +0.83(+3.96%) |
May 12, 2009 | 20.77 | 21.09 | 20.45 | 20.89 | 1,317,223 | +0.16(+0.77%) |
May 11, 2009 | 20.57 | 21.08 | 20.43 | 20.73 | 1,669,799 | -0.05(-0.25%) |
May 08, 2009 | 20.30 | 21.19 | 20.17 | 20.78 | 2,538,816 | +1.17(+5.96%) |
May 07, 2009 | 20.18 | 20.37 | 19.57 | 19.61 | 2,891,963 | -0.34(-1.71%) |
May 06, 2009 | 21.59 | 21.59 | 19.59 | 19.95 | 3,026,367 | -1.26(-5.93%) |
May 05, 2009 | 21.19 | 21.33 | 20.83 | 21.21 | 1,583,427 | +0.08(+0.36%) |
May 04, 2009 | 22.08 | 22.14 | 20.88 | 21.13 | 2,704,750 | +0.00(+0.00%) |
May 01, 2009 | 21.66 | 21.68 | 21.00 | 21.13 | 1,569,454 | -0.55(-2.52%) |
Apr 30, 2009 | 21.69 | 22.34 | 21.40 | 21.68 | 2,000,963 | +0.24(+1.14%) |
Apr 29, 2009 | 21.92 | 21.96 | 21.20 | 21.44 | 2,867,562 | -0.37(-1.68%) |
Apr 28, 2009 | 22.03 | 22.69 | 21.06 | 21.80 | 6,664,009 | -2.36(-9.78%) |
Apr 27, 2009 | 24.59 | 25.02 | 24.00 | 24.16 | 1,795,097 | -0.69(-2.76%) |
Apr 24, 2009 | 24.53 | 25.08 | 24.27 | 24.85 | 1,512,562 | +0.62(+2.57%) |
Apr 23, 2009 | 24.31 | 24.57 | 23.89 | 24.23 | 1,382,246 | +0.05(+0.21%) |
Apr 22, 2009 | 23.41 | 24.85 | 23.41 | 24.18 | 3,211,353 | +0.58(+2.48%) |
Apr 21, 2009 | 22.68 | 23.61 | 22.60 | 23.59 | 2,216,142 | +0.91(+4.02%) |
Apr 20, 2009 | 23.00 | 23.18 | 22.47 | 22.68 | 1,367,850 | -0.64(-2.75%) |
Apr 17, 2009 | 23.03 | 23.41 | 22.81 | 23.32 | 1,133,443 | +0.26(+1.11%) |
Apr 16, 2009 | 22.62 | 23.25 | 22.00 | 23.07 | 1,380,168 | +0.55(+2.42%) |
Apr 15, 2009 | 22.39 | 22.60 | 22.07 | 22.52 | 1,015,981 | +0.06(+0.29%) |
Apr 14, 2009 | 22.87 | 22.93 | 22.41 | 22.46 | 875,261 | -0.69(-2.97%) |
Apr 13, 2009 | 22.84 | 23.29 | 22.75 | 23.14 | 992,093 | +0.21(+0.90%) |
Apr 09, 2009 | 22.78 | 22.99 | 22.26 | 22.94 | 2,572,483 | +0.61(+2.73%) |
Apr 08, 2009 | 22.10 | 22.44 | 22.07 | 22.33 | 666,998 | +0.36(+1.64%) |
Apr 07, 2009 | 22.46 | 22.99 | 21.79 | 21.97 | 1,516,541 | -0.72(-3.17%) |
Apr 06, 2009 | 22.82 | 23.57 | 22.55 | 22.69 | 2,335,208 | -0.40(-1.75%) |
Apr 03, 2009 | 23.59 | 23.75 | 22.78 | 23.09 | 1,359,906 | -0.52(-2.20%) |
Apr 02, 2009 | 23.66 | 24.11 | 23.44 | 23.61 | 1,568,317 | +0.46(+1.97%) |