Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.29 | 23.48 | 22.74 | 23.43 | 2,126,793 | +0.28(+1.21%) |
Jun 29, 2009 | 23.04 | 23.26 | 22.34 | 23.15 | 1,139,801 | +0.09(+0.39%) |
Jun 26, 2009 | 22.86 | 23.10 | 22.51 | 23.06 | 2,376,830 | +0.25(+1.10%) |
Jun 25, 2009 | 22.30 | 22.85 | 22.24 | 22.81 | 2,093,086 | +0.95(+4.35%) |
Jun 24, 2009 | 22.64 | 22.89 | 21.78 | 21.86 | 2,169,791 | -0.64(-2.84%) |
Jun 23, 2009 | 22.16 | 22.61 | 22.01 | 22.50 | 1,086,896 | +0.49(+2.23%) |
Jun 22, 2009 | 22.73 | 23.00 | 22.00 | 22.01 | 1,038,440 | -1.00(-4.35%) |
Jun 19, 2009 | 22.66 | 23.22 | 22.56 | 23.01 | 1,380,653 | +0.54(+2.40%) |
Jun 18, 2009 | 23.07 | 23.07 | 22.13 | 22.47 | 1,331,666 | -0.53(-2.30%) |
Jun 17, 2009 | 22.69 | 23.15 | 22.56 | 23.00 | 1,001,219 | +0.34(+1.50%) |
Jun 16, 2009 | 23.24 | 23.57 | 22.65 | 22.66 | 1,096,094 | -0.46(-1.99%) |
Jun 15, 2009 | 23.60 | 23.85 | 22.98 | 23.12 | 919,122 | -0.87(-3.63%) |
Jun 12, 2009 | 23.92 | 24.08 | 23.40 | 23.99 | 853,771 | -0.02(-0.08%) |
Jun 11, 2009 | 24.10 | 24.42 | 23.62 | 24.01 | 1,117,149 | +0.12(+0.50%) |
Jun 10, 2009 | 24.12 | 24.24 | 23.30 | 23.89 | 1,671,270 | -0.21(-0.87%) |
Jun 09, 2009 | 23.57 | 24.17 | 23.18 | 24.10 | 1,364,523 | +0.68(+2.90%) |
Jun 08, 2009 | 23.38 | 23.59 | 23.13 | 23.42 | 1,690,613 | -0.67(-2.78%) |
Jun 05, 2009 | 23.37 | 24.16 | 23.25 | 24.09 | 2,340,343 | +0.99(+4.29%) |
Jun 04, 2009 | 22.67 | 23.15 | 22.50 | 23.10 | 1,187,711 | +0.42(+1.85%) |
Jun 03, 2009 | 22.93 | 23.08 | 22.31 | 22.68 | 1,426,922 | -0.27(-1.19%) |
Jun 02, 2009 | 22.68 | 23.12 | 22.53 | 22.95 | 2,267,149 | +0.26(+1.16%) |
Jun 01, 2009 | 21.86 | 22.75 | 21.65 | 22.69 | 1,887,962 | +1.09(+5.05%) |
May 29, 2009 | 21.26 | 21.60 | 21.00 | 21.60 | 1,991,135 | +0.21(+0.98%) |
May 28, 2009 | 20.74 | 21.44 | 20.55 | 21.39 | 2,164,428 | +0.44(+2.10%) |
May 27, 2009 | 21.46 | 21.75 | 20.92 | 20.95 | 2,398,606 | -0.54(-2.51%) |
May 26, 2009 | 20.98 | 21.54 | 20.53 | 21.49 | 1,973,913 | +0.42(+1.99%) |
May 22, 2009 | 20.86 | 21.31 | 20.12 | 21.07 | 1,964,599 | +0.15(+0.72%) |
May 21, 2009 | 20.48 | 21.22 | 20.09 | 20.92 | 2,129,538 | -0.03(-0.14%) |
May 20, 2009 | 20.80 | 21.51 | 20.75 | 20.95 | 2,008,374 | +0.31(+1.50%) |
May 19, 2009 | 20.70 | 20.86 | 20.10 | 20.64 | 2,435,035 | +0.03(+0.15%) |
May 18, 2009 | 20.86 | 21.13 | 20.19 | 20.61 | 2,397,153 | +0.01(+0.05%) |
May 15, 2009 | 20.58 | 21.18 | 20.49 | 20.60 | 1,602,127 | +0.14(+0.68%) |
May 14, 2009 | 20.43 | 20.83 | 20.31 | 20.46 | 1,556,913 | +0.03(+0.15%) |
May 13, 2009 | 20.79 | 21.00 | 20.30 | 20.43 | 1,442,900 | -0.56(-2.67%) |
May 12, 2009 | 21.40 | 21.40 | 20.55 | 20.99 | 2,497,901 | -0.36(-1.69%) |
May 11, 2009 | 20.81 | 21.85 | 20.52 | 21.35 | 1,688,671 | +0.44(+2.10%) |
May 08, 2009 | 21.19 | 21.74 | 20.44 | 20.91 | 4,139,511 | -1.09(-4.95%) |
May 07, 2009 | 20.05 | 23.46 | 19.08 | 22.00 | 8,252,011 | +3.17(+16.83%) |
May 06, 2009 | 18.84 | 18.97 | 18.18 | 18.83 | 1,944,207 | +0.11(+0.59%) |
May 05, 2009 | 18.29 | 18.91 | 18.29 | 18.72 | 2,722,820 | +0.41(+2.24%) |
May 04, 2009 | 17.11 | 19.14 | 17.11 | 18.31 | 3,956,928 | +1.21(+7.08%) |
May 01, 2009 | 16.74 | 17.10 | 16.25 | 17.10 | 1,868,075 | +0.38(+2.27%) |
Apr 30, 2009 | 16.87 | 17.12 | 16.67 | 16.72 | 1,243,363 | -0.06(-0.36%) |
Apr 29, 2009 | 16.15 | 16.95 | 15.94 | 16.78 | 1,898,260 | +0.88(+5.53%) |
Apr 28, 2009 | 15.83 | 16.10 | 15.70 | 15.90 | 2,644,294 | -0.05(-0.31%) |
Apr 27, 2009 | 16.30 | 16.34 | 15.88 | 15.95 | 1,379,410 | -0.53(-3.22%) |
Apr 24, 2009 | 16.42 | 16.60 | 16.22 | 16.48 | 950,346 | +0.23(+1.42%) |
Apr 23, 2009 | 16.50 | 16.50 | 15.96 | 16.25 | 1,194,303 | -0.10(-0.61%) |
Apr 22, 2009 | 16.38 | 16.70 | 16.13 | 16.35 | 1,428,744 | -0.11(-0.67%) |
Apr 21, 2009 | 16.10 | 16.49 | 16.10 | 16.46 | 1,452,672 | +0.26(+1.60%) |
Apr 20, 2009 | 16.30 | 16.41 | 16.04 | 16.20 | 1,685,000 | -0.19(-1.16%) |
Apr 17, 2009 | 15.91 | 16.64 | 15.85 | 16.39 | 2,505,073 | +0.57(+3.60%) |
Apr 16, 2009 | 15.54 | 15.93 | 15.39 | 15.82 | 2,002,523 | +0.29(+1.87%) |
Apr 15, 2009 | 15.17 | 15.77 | 15.17 | 15.53 | 2,697,574 | +0.25(+1.64%) |
Apr 14, 2009 | 15.19 | 15.51 | 15.10 | 15.28 | 1,258,722 | -0.03(-0.20%) |
Apr 13, 2009 | 16.30 | 16.34 | 15.14 | 15.31 | 2,790,660 | -1.14(-6.93%) |
Apr 09, 2009 | 15.99 | 16.47 | 15.90 | 16.45 | 1,698,160 | +0.67(+4.25%) |
Apr 08, 2009 | 15.65 | 16.00 | 15.54 | 15.78 | 980,285 | +0.22(+1.41%) |
Apr 07, 2009 | 16.13 | 16.13 | 15.53 | 15.56 | 1,651,890 | -0.53(-3.29%) |
Apr 06, 2009 | 16.29 | 16.29 | 15.80 | 16.09 | 2,665,234 | -0.29(-1.77%) |
Apr 03, 2009 | 16.55 | 16.61 | 15.89 | 16.38 | 4,017,533 | -0.32(-1.92%) |
Apr 02, 2009 | 16.43 | 16.81 | 16.26 | 16.70 | 3,732,046 | +0.70(+4.37%) |