Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.69 | 23.69 | 22.44 | 23.01 | 1,057,870 | -1.04(-4.31%) |
Jun 29, 2009 | 24.30 | 24.35 | 23.82 | 24.04 | 684,900 | -0.55(-2.24%) |
Jun 26, 2009 | 24.47 | 24.77 | 24.29 | 24.60 | 620,168 | +0.24(+0.97%) |
Jun 25, 2009 | 23.78 | 24.44 | 23.69 | 24.36 | 958,945 | +0.41(+1.73%) |
Jun 24, 2009 | 23.57 | 24.53 | 23.57 | 23.95 | 1,204,403 | +1.06(+4.65%) |
Jun 23, 2009 | 22.95 | 23.21 | 21.99 | 22.88 | 1,466,922 | -0.35(-1.53%) |
Jun 22, 2009 | 24.21 | 24.21 | 23.17 | 23.24 | 1,484,128 | -1.14(-4.69%) |
Jun 19, 2009 | 24.58 | 24.64 | 23.98 | 24.38 | 1,257,919 | -0.20(-0.80%) |
Jun 18, 2009 | 24.56 | 24.87 | 24.14 | 24.58 | 665,604 | -0.22(-0.87%) |
Jun 17, 2009 | 24.90 | 25.02 | 24.12 | 24.79 | 1,214,779 | -0.08(-0.32%) |
Jun 16, 2009 | 25.81 | 26.10 | 24.68 | 24.87 | 1,158,159 | -0.47(-1.87%) |
Jun 15, 2009 | 26.57 | 26.57 | 25.04 | 25.35 | 1,391,788 | -2.09(-7.62%) |
Jun 12, 2009 | 27.50 | 27.52 | 26.96 | 27.44 | 807,514 | -0.25(-0.89%) |
Jun 11, 2009 | 26.45 | 28.09 | 26.45 | 27.68 | 2,293,464 | +1.08(+4.08%) |
Jun 10, 2009 | 26.51 | 27.06 | 26.13 | 26.60 | 1,926,756 | +1.39(+5.51%) |
Jun 09, 2009 | 24.90 | 25.35 | 24.70 | 25.21 | 807,615 | +0.34(+1.39%) |
Jun 08, 2009 | 24.50 | 25.01 | 24.35 | 24.86 | 1,674,550 | -1.11(-4.29%) |
Jun 05, 2009 | 26.12 | 27.06 | 25.65 | 25.98 | 1,477,554 | +0.15(+0.57%) |
Jun 04, 2009 | 26.09 | 26.09 | 25.10 | 25.83 | 1,787,863 | +0.63(+2.50%) |
Jun 03, 2009 | 25.97 | 26.22 | 24.89 | 25.20 | 1,356,818 | -0.38(-1.50%) |
Jun 02, 2009 | 25.47 | 25.79 | 25.09 | 25.58 | 1,477,139 | -0.48(-1.85%) |
Jun 01, 2009 | 25.40 | 26.18 | 25.39 | 26.07 | 1,770,307 | +2.02(+8.40%) |
May 29, 2009 | 23.40 | 24.24 | 23.40 | 24.04 | 1,367,631 | +1.12(+4.90%) |
May 28, 2009 | 22.22 | 22.94 | 21.99 | 22.92 | 1,303,921 | +0.92(+4.17%) |
May 27, 2009 | 22.82 | 23.04 | 21.88 | 22.00 | 1,462,332 | -0.76(-3.33%) |
May 26, 2009 | 21.98 | 22.81 | 21.44 | 22.76 | 1,272,702 | +0.35(+1.58%) |
May 22, 2009 | 22.53 | 23.16 | 22.21 | 22.41 | 1,376,886 | -0.21(-0.92%) |
May 21, 2009 | 23.18 | 23.32 | 22.47 | 22.61 | 1,322,914 | -1.10(-4.65%) |
May 20, 2009 | 24.37 | 24.80 | 23.53 | 23.72 | 1,626,483 | -0.78(-3.18%) |
May 19, 2009 | 24.39 | 25.00 | 24.21 | 24.50 | 1,622,871 | +0.19(+0.77%) |
May 18, 2009 | 22.61 | 24.50 | 22.61 | 24.31 | 2,864,148 | +2.25(+10.19%) |
May 15, 2009 | 22.56 | 22.84 | 21.72 | 22.06 | 1,734,121 | -0.02(-0.09%) |
May 14, 2009 | 21.73 | 22.28 | 21.17 | 22.08 | 1,160,259 | +0.17(+0.76%) |
May 13, 2009 | 22.56 | 22.55 | 21.72 | 21.91 | 2,463,365 | -0.64(-2.84%) |
May 12, 2009 | 22.63 | 23.11 | 22.09 | 22.56 | 1,170,062 | -0.02(-0.09%) |
May 11, 2009 | 23.12 | 23.12 | 22.03 | 22.58 | 1,411,247 | -1.62(-6.68%) |
May 08, 2009 | 24.14 | 24.60 | 23.62 | 24.19 | 2,263,042 | +2.56(+11.85%) |
May 07, 2009 | 22.99 | 23.11 | 21.37 | 21.63 | 1,553,358 | -0.68(-3.05%) |
May 06, 2009 | 21.84 | 22.52 | 21.81 | 22.31 | 1,882,390 | +1.18(+5.60%) |
May 05, 2009 | 20.83 | 21.28 | 20.33 | 21.13 | 1,899,691 | -0.55(-2.55%) |
May 04, 2009 | 20.88 | 21.98 | 20.52 | 21.68 | 2,063,182 | +2.27(+11.68%) |
May 01, 2009 | 19.08 | 19.58 | 18.96 | 19.41 | 976,127 | +0.45(+2.39%) |
Apr 30, 2009 | 19.18 | 19.42 | 18.77 | 18.96 | 936,709 | +0.40(+2.18%) |
Apr 29, 2009 | 18.24 | 18.86 | 17.99 | 18.55 | 1,099,602 | +0.87(+4.91%) |
Apr 28, 2009 | 17.26 | 17.88 | 17.26 | 17.69 | 846,813 | -0.52(-2.87%) |
Apr 27, 2009 | 18.25 | 18.63 | 18.11 | 18.21 | 1,174,106 | -0.98(-5.09%) |
Apr 24, 2009 | 19.03 | 19.38 | 18.84 | 19.18 | 1,507,445 | +0.36(+1.94%) |
Apr 23, 2009 | 18.72 | 19.01 | 18.42 | 18.82 | 1,441,572 | +0.67(+3.69%) |
Apr 22, 2009 | 18.17 | 18.59 | 17.95 | 18.15 | 2,101,669 | -1.15(-5.98%) |
Apr 21, 2009 | 18.63 | 19.47 | 18.48 | 19.30 | 1,363,793 | +0.56(+3.00%) |
Apr 20, 2009 | 19.53 | 19.53 | 18.34 | 18.74 | 1,566,244 | -1.08(-5.47%) |
Apr 17, 2009 | 20.22 | 20.36 | 19.81 | 19.82 | 1,528,651 | -1.22(-5.81%) |
Apr 16, 2009 | 21.20 | 21.31 | 20.42 | 21.05 | 1,773,196 | -0.26(-1.20%) |
Apr 15, 2009 | 20.45 | 21.34 | 20.43 | 21.30 | 2,275,273 | +1.98(+10.26%) |
Apr 14, 2009 | 19.17 | 20.13 | 19.17 | 19.32 | 2,052,833 | +0.47(+2.51%) |
Apr 13, 2009 | 18.32 | 19.11 | 18.32 | 18.85 | 1,973,269 | +0.39(+2.14%) |
Apr 09, 2009 | 17.86 | 18.80 | 17.86 | 18.45 | 1,666,865 | +1.17(+6.79%) |
Apr 08, 2009 | 16.95 | 17.28 | 16.83 | 17.28 | 942,471 | +0.50(+3.00%) |
Apr 07, 2009 | 17.03 | 17.24 | 16.70 | 16.78 | 937,900 | -0.61(-3.51%) |
Apr 06, 2009 | 17.75 | 17.75 | 16.79 | 17.39 | 1,511,214 | -0.01(-0.06%) |
Apr 03, 2009 | 16.99 | 17.51 | 16.92 | 17.40 | 1,273,909 | +0.74(+4.44%) |
Apr 02, 2009 | 16.64 | 17.45 | 16.53 | 16.66 | 1,974,487 | +1.27(+8.26%) |