Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.08 | 22.47 | 21.85 | 22.43 | 4,619,753 | +0.48(+2.20%) |
Jun 29, 2009 | 21.08 | 21.99 | 21.07 | 21.94 | 3,213,965 | +0.58(+2.70%) |
Jun 26, 2009 | 21.19 | 21.85 | 21.12 | 21.37 | 1,793,770 | +0.02(+0.08%) |
Jun 25, 2009 | 21.03 | 21.39 | 20.53 | 21.35 | 2,359,724 | +0.45(+2.15%) |
Jun 24, 2009 | 20.28 | 21.11 | 20.28 | 20.90 | 3,298,350 | +0.50(+2.45%) |
Jun 23, 2009 | 20.91 | 20.91 | 20.27 | 20.40 | 3,865,223 | -0.34(-1.66%) |
Jun 22, 2009 | 21.03 | 21.36 | 20.75 | 20.75 | 3,344,398 | -0.45(-2.12%) |
Jun 19, 2009 | 21.43 | 21.55 | 21.05 | 21.19 | 2,680,580 | +0.10(+0.49%) |
Jun 18, 2009 | 21.27 | 21.45 | 20.86 | 21.09 | 1,947,138 | -0.18(-0.85%) |
Jun 17, 2009 | 21.44 | 21.50 | 20.21 | 21.27 | 3,434,290 | +0.41(+1.94%) |
Jun 16, 2009 | 21.53 | 21.69 | 20.79 | 20.87 | 2,584,199 | -0.49(-2.30%) |
Jun 15, 2009 | 21.69 | 21.86 | 20.90 | 21.36 | 3,022,791 | -0.76(-3.43%) |
Jun 12, 2009 | 22.20 | 22.44 | 21.40 | 22.12 | 2,308,072 | -0.10(-0.47%) |
Jun 11, 2009 | 22.69 | 22.89 | 22.07 | 22.22 | 2,577,591 | -0.28(-1.23%) |
Jun 10, 2009 | 22.98 | 23.05 | 22.25 | 22.50 | 3,172,963 | -0.25(-1.10%) |
Jun 09, 2009 | 22.13 | 23.00 | 22.12 | 22.75 | 2,708,412 | +0.84(+3.82%) |
Jun 08, 2009 | 21.76 | 22.17 | 21.44 | 21.91 | 2,496,848 | -0.24(-1.09%) |
Jun 05, 2009 | 22.81 | 22.97 | 22.00 | 22.15 | 5,486,808 | -1.14(-4.89%) |
Jun 04, 2009 | 22.83 | 23.58 | 22.82 | 23.29 | 2,676,628 | +0.40(+1.73%) |
Jun 03, 2009 | 23.44 | 23.44 | 22.67 | 22.89 | 3,410,571 | -0.72(-3.03%) |
Jun 02, 2009 | 24.26 | 24.36 | 23.41 | 23.61 | 2,203,790 | -0.85(-3.49%) |
Jun 01, 2009 | 22.68 | 24.59 | 22.68 | 24.46 | 3,833,398 | +1.87(+8.29%) |
May 29, 2009 | 22.37 | 22.61 | 21.84 | 22.59 | 2,613,709 | +0.18(+0.81%) |
May 28, 2009 | 22.42 | 22.63 | 21.61 | 22.41 | 3,547,024 | +0.33(+1.48%) |
May 27, 2009 | 21.86 | 22.79 | 21.59 | 22.08 | 2,628,607 | +0.09(+0.43%) |
May 26, 2009 | 20.85 | 22.33 | 20.82 | 21.99 | 3,683,516 | +0.85(+4.00%) |
May 22, 2009 | 21.95 | 21.98 | 21.11 | 21.14 | 3,600,041 | -0.78(-3.54%) |
May 21, 2009 | 22.27 | 22.57 | 21.53 | 21.92 | 4,044,207 | -0.51(-2.27%) |
May 20, 2009 | 22.67 | 23.35 | 22.27 | 22.43 | 2,702,290 | -0.19(-0.84%) |
May 19, 2009 | 21.82 | 22.97 | 21.69 | 22.62 | 3,236,354 | +0.43(+1.94%) |
May 18, 2009 | 21.69 | 22.22 | 21.19 | 22.19 | 2,558,965 | +1.15(+5.45%) |
May 15, 2009 | 21.22 | 21.62 | 20.90 | 21.04 | 1,820,723 | -0.22(-1.01%) |
May 14, 2009 | 21.15 | 21.82 | 21.15 | 21.25 | 3,036,874 | +0.28(+1.36%) |
May 13, 2009 | 21.56 | 21.75 | 20.86 | 20.97 | 2,759,733 | -0.76(-3.49%) |
May 12, 2009 | 22.59 | 22.83 | 21.16 | 21.73 | 3,727,688 | -0.55(-2.48%) |
May 11, 2009 | 21.51 | 22.61 | 21.39 | 22.28 | 3,403,957 | +0.20(+0.90%) |
May 08, 2009 | 23.12 | 23.45 | 21.54 | 22.08 | 6,025,612 | -0.97(-4.23%) |
May 07, 2009 | 24.25 | 24.41 | 22.72 | 23.06 | 4,013,466 | -1.09(-4.50%) |
May 06, 2009 | 23.98 | 24.20 | 23.20 | 24.14 | 3,647,393 | +0.30(+1.27%) |
May 05, 2009 | 25.13 | 25.13 | 23.70 | 23.84 | 4,272,453 | -1.09(-4.36%) |
May 04, 2009 | 24.92 | 25.21 | 23.64 | 24.93 | 4,583,934 | +1.23(+5.21%) |
May 01, 2009 | 24.14 | 24.22 | 23.38 | 23.70 | 2,704,069 | -0.35(-1.47%) |
Apr 30, 2009 | 23.37 | 24.63 | 23.07 | 24.05 | 3,941,415 | +1.00(+4.34%) |
Apr 29, 2009 | 22.87 | 23.51 | 22.36 | 23.05 | 2,885,262 | +0.26(+1.14%) |
Apr 28, 2009 | 23.02 | 23.46 | 22.28 | 22.79 | 4,276,340 | -0.50(-2.15%) |
Apr 27, 2009 | 21.94 | 23.70 | 21.82 | 23.29 | 7,609,955 | +1.13(+5.10%) |
Apr 24, 2009 | 21.19 | 22.35 | 21.06 | 22.16 | 4,399,659 | +0.75(+3.50%) |
Apr 23, 2009 | 21.96 | 22.11 | 20.62 | 21.41 | 6,313,737 | -0.85(-3.80%) |
Apr 22, 2009 | 21.78 | 23.20 | 21.48 | 22.25 | 5,377,249 | +0.41(+1.86%) |
Apr 21, 2009 | 22.09 | 22.84 | 21.29 | 21.85 | 5,675,595 | -0.50(-2.24%) |
Apr 20, 2009 | 23.41 | 23.43 | 22.19 | 22.35 | 3,965,190 | -1.64(-6.83%) |
Apr 17, 2009 | 23.14 | 24.21 | 22.66 | 23.99 | 4,088,410 | +0.80(+3.46%) |
Apr 16, 2009 | 22.54 | 23.32 | 22.02 | 23.19 | 3,375,042 | +1.09(+4.92%) |
Apr 15, 2009 | 22.07 | 22.13 | 21.24 | 22.10 | 4,033,771 | -0.36(-1.61%) |
Apr 14, 2009 | 22.34 | 23.67 | 21.28 | 22.46 | 10,326,670 | +0.64(+2.92%) |
Apr 13, 2009 | 21.81 | 22.18 | 21.27 | 21.82 | 4,637,336 | -0.22(-1.02%) |
Apr 09, 2009 | 20.94 | 22.39 | 20.94 | 22.05 | 4,333,530 | +1.29(+6.19%) |
Apr 08, 2009 | 20.69 | 20.81 | 20.06 | 20.76 | 2,825,175 | +0.48(+2.38%) |
Apr 07, 2009 | 21.10 | 21.10 | 20.04 | 20.28 | 3,202,507 | -1.20(-5.58%) |
Apr 06, 2009 | 21.99 | 21.99 | 21.04 | 21.48 | 2,905,303 | -0.65(-2.92%) |
Apr 03, 2009 | 21.19 | 22.25 | 20.86 | 22.13 | 3,435,120 | +0.95(+4.48%) |
Apr 02, 2009 | 20.64 | 21.63 | 20.55 | 21.18 | 3,571,242 | +0.97(+4.78%) |