Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.14 | 22.52 | 21.90 | 22.48 | 4,608,701 | +0.48(+2.20%) |
Jun 29, 2009 | 21.13 | 22.04 | 21.12 | 22.00 | 3,206,276 | +0.58(+2.70%) |
Jun 26, 2009 | 21.24 | 21.90 | 21.18 | 21.42 | 1,789,479 | +0.02(+0.08%) |
Jun 25, 2009 | 21.08 | 21.44 | 20.58 | 21.40 | 2,354,079 | +0.45(+2.15%) |
Jun 24, 2009 | 20.33 | 21.16 | 20.33 | 20.95 | 3,290,459 | +0.50(+2.45%) |
Jun 23, 2009 | 20.96 | 20.96 | 20.32 | 20.45 | 3,855,976 | -0.35(-1.66%) |
Jun 22, 2009 | 21.08 | 21.41 | 20.80 | 20.80 | 3,336,397 | -0.45(-2.12%) |
Jun 19, 2009 | 21.48 | 21.60 | 21.10 | 21.24 | 2,674,167 | +0.10(+0.49%) |
Jun 18, 2009 | 21.32 | 21.50 | 20.91 | 21.14 | 1,942,479 | -0.18(-0.85%) |
Jun 17, 2009 | 21.50 | 21.55 | 20.26 | 21.32 | 3,426,074 | +0.41(+1.94%) |
Jun 16, 2009 | 21.58 | 21.75 | 20.84 | 20.92 | 2,578,017 | -0.49(-2.30%) |
Jun 15, 2009 | 21.75 | 21.91 | 20.95 | 21.41 | 3,015,560 | -0.76(-3.43%) |
Jun 12, 2009 | 22.26 | 22.50 | 21.45 | 22.17 | 2,302,550 | -0.10(-0.47%) |
Jun 11, 2009 | 22.74 | 22.95 | 22.13 | 22.27 | 2,571,425 | -0.28(-1.23%) |
Jun 10, 2009 | 23.03 | 23.10 | 22.30 | 22.55 | 3,165,372 | -0.25(-1.10%) |
Jun 09, 2009 | 22.19 | 23.06 | 22.17 | 22.80 | 2,701,933 | +0.84(+3.82%) |
Jun 08, 2009 | 21.82 | 22.22 | 21.50 | 21.96 | 2,490,875 | -0.24(-1.09%) |
Jun 05, 2009 | 22.86 | 23.02 | 22.05 | 22.20 | 5,473,681 | -1.14(-4.89%) |
Jun 04, 2009 | 22.89 | 23.64 | 22.87 | 23.35 | 2,670,224 | +0.40(+1.73%) |
Jun 03, 2009 | 23.49 | 23.49 | 22.72 | 22.95 | 3,402,412 | -0.72(-3.03%) |
Jun 02, 2009 | 24.31 | 24.42 | 23.47 | 23.67 | 2,198,518 | -0.86(-3.49%) |
Jun 01, 2009 | 22.73 | 24.65 | 22.73 | 24.52 | 3,824,227 | +1.88(+8.29%) |
May 29, 2009 | 22.42 | 22.66 | 21.89 | 22.65 | 2,607,456 | +0.18(+0.81%) |
May 28, 2009 | 22.47 | 22.69 | 21.66 | 22.46 | 3,538,538 | +0.33(+1.48%) |
May 27, 2009 | 21.91 | 22.84 | 21.64 | 22.14 | 2,622,319 | +0.10(+0.43%) |
May 26, 2009 | 20.90 | 22.39 | 20.87 | 22.04 | 3,674,704 | +0.85(+4.00%) |
May 22, 2009 | 22.01 | 22.03 | 21.16 | 21.19 | 3,591,428 | -0.78(-3.54%) |
May 21, 2009 | 22.33 | 22.63 | 21.58 | 21.97 | 4,034,532 | -0.51(-2.27%) |
May 20, 2009 | 22.72 | 23.41 | 22.33 | 22.48 | 2,695,825 | -0.19(-0.84%) |
May 19, 2009 | 21.88 | 23.03 | 21.75 | 22.67 | 3,228,611 | +0.43(+1.94%) |
May 18, 2009 | 21.75 | 22.27 | 21.24 | 22.24 | 2,552,843 | +1.15(+5.45%) |
May 15, 2009 | 21.27 | 21.67 | 20.95 | 21.09 | 1,816,367 | -0.22(-1.01%) |
May 14, 2009 | 21.20 | 21.88 | 21.20 | 21.31 | 3,029,609 | +0.29(+1.36%) |
May 13, 2009 | 21.62 | 21.80 | 20.91 | 21.02 | 2,753,131 | -0.76(-3.49%) |
May 12, 2009 | 22.65 | 22.89 | 21.21 | 21.78 | 3,718,770 | -0.55(-2.48%) |
May 11, 2009 | 21.56 | 22.66 | 21.44 | 22.33 | 3,395,814 | +0.20(+0.90%) |
May 08, 2009 | 23.17 | 23.50 | 21.59 | 22.14 | 6,011,196 | -0.98(-4.23%) |
May 07, 2009 | 24.31 | 24.47 | 22.78 | 23.11 | 4,003,864 | -1.09(-4.50%) |
May 06, 2009 | 24.04 | 24.26 | 23.26 | 24.20 | 3,638,667 | +0.30(+1.27%) |
May 05, 2009 | 25.19 | 25.19 | 23.75 | 23.90 | 4,262,232 | -1.09(-4.36%) |
May 04, 2009 | 24.98 | 25.27 | 23.69 | 24.99 | 4,572,967 | +1.24(+5.21%) |
May 01, 2009 | 24.20 | 24.28 | 23.43 | 23.75 | 2,697,599 | -0.35(-1.47%) |
Apr 30, 2009 | 23.42 | 24.69 | 23.13 | 24.11 | 3,931,986 | +1.00(+4.34%) |
Apr 29, 2009 | 22.92 | 23.56 | 22.41 | 23.10 | 2,878,360 | +0.26(+1.14%) |
Apr 28, 2009 | 23.08 | 23.51 | 22.33 | 22.84 | 4,266,110 | -0.50(-2.15%) |
Apr 27, 2009 | 22.00 | 23.76 | 21.88 | 23.35 | 7,591,749 | +1.13(+5.10%) |
Apr 24, 2009 | 21.24 | 22.40 | 21.11 | 22.21 | 4,389,133 | +0.75(+3.51%) |
Apr 23, 2009 | 22.01 | 22.16 | 20.67 | 21.46 | 6,298,632 | -0.85(-3.80%) |
Apr 22, 2009 | 21.83 | 23.25 | 21.53 | 22.31 | 5,364,385 | +0.41(+1.86%) |
Apr 21, 2009 | 22.14 | 22.90 | 21.34 | 21.90 | 5,662,017 | -0.50(-2.24%) |
Apr 20, 2009 | 23.47 | 23.48 | 22.24 | 22.40 | 3,955,704 | -1.64(-6.83%) |
Apr 17, 2009 | 23.20 | 24.27 | 22.71 | 24.05 | 4,078,629 | +0.80(+3.46%) |
Apr 16, 2009 | 22.59 | 23.37 | 22.07 | 23.24 | 3,366,968 | +1.09(+4.92%) |
Apr 15, 2009 | 22.12 | 22.19 | 21.29 | 22.15 | 4,024,121 | -0.36(-1.61%) |
Apr 14, 2009 | 22.39 | 23.73 | 21.33 | 22.52 | 10,301,965 | +0.64(+2.92%) |
Apr 13, 2009 | 21.87 | 22.23 | 21.32 | 21.88 | 4,626,242 | -0.22(-1.02%) |
Apr 09, 2009 | 20.99 | 22.45 | 20.99 | 22.10 | 4,323,162 | +1.29(+6.19%) |
Apr 08, 2009 | 20.74 | 20.86 | 20.10 | 20.81 | 2,818,416 | +0.48(+2.38%) |
Apr 07, 2009 | 21.15 | 21.15 | 20.09 | 20.33 | 3,194,845 | -1.20(-5.58%) |
Apr 06, 2009 | 22.04 | 22.04 | 21.09 | 21.53 | 2,898,353 | -0.65(-2.92%) |
Apr 03, 2009 | 21.24 | 22.31 | 20.91 | 22.18 | 3,426,902 | +0.95(+4.48%) |
Apr 02, 2009 | 20.69 | 21.69 | 20.60 | 21.23 | 3,562,698 | +0.97(+4.78%) |