Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.21 | 21.38 | 20.76 | 21.05 | 11,335,119 | -0.29(-1.35%) |
Jun 29, 2009 | 21.09 | 21.43 | 20.78 | 21.34 | 11,182,181 | +0.25(+1.19%) |
Jun 26, 2009 | 21.07 | 21.32 | 20.81 | 21.09 | 16,261,578 | -0.18(-0.84%) |
Jun 25, 2009 | 20.72 | 21.30 | 20.68 | 21.27 | 11,810,032 | +0.50(+2.42%) |
Jun 24, 2009 | 20.59 | 21.01 | 20.51 | 20.77 | 10,897,318 | +0.41(+2.01%) |
Jun 23, 2009 | 20.25 | 20.54 | 20.08 | 20.36 | 16,063,411 | +0.27(+1.32%) |
Jun 22, 2009 | 21.00 | 21.23 | 20.09 | 20.09 | 20,630,654 | -1.17(-5.51%) |
Jun 19, 2009 | 20.98 | 21.50 | 20.68 | 21.26 | 28,204,380 | +0.50(+2.42%) |
Jun 18, 2009 | 20.28 | 20.82 | 20.27 | 20.76 | 14,361,704 | +0.47(+2.34%) |
Jun 17, 2009 | 20.38 | 20.77 | 20.06 | 20.28 | 17,463,380 | -0.10(-0.49%) |
Jun 16, 2009 | 20.68 | 20.78 | 20.30 | 20.38 | 14,243,886 | -0.06(-0.28%) |
Jun 15, 2009 | 20.84 | 21.10 | 20.33 | 20.44 | 12,947,117 | -0.40(-1.93%) |
Jun 12, 2009 | 20.79 | 20.84 | 20.46 | 20.84 | 8,474,016 | +0.04(+0.21%) |
Jun 11, 2009 | 20.46 | 21.24 | 20.36 | 20.80 | 15,751,594 | +0.36(+1.76%) |
Jun 10, 2009 | 20.78 | 20.89 | 20.08 | 20.44 | 13,608,080 | -0.24(-1.15%) |
Jun 09, 2009 | 20.55 | 20.82 | 20.23 | 20.68 | 15,618,703 | +0.18(+0.88%) |
Jun 08, 2009 | 20.45 | 20.77 | 20.03 | 20.50 | 15,725,311 | +0.23(+1.13%) |
Jun 05, 2009 | 21.02 | 21.14 | 20.06 | 20.27 | 17,552,162 | -0.47(-2.25%) |
Jun 04, 2009 | 20.15 | 20.84 | 20.05 | 20.74 | 24,234,352 | +0.73(+3.63%) |
Jun 03, 2009 | 19.91 | 20.29 | 19.75 | 20.01 | 15,119,903 | +0.01(+0.07%) |
Jun 02, 2009 | 19.60 | 20.20 | 19.60 | 20.00 | 14,734,276 | +0.28(+1.42%) |
Jun 01, 2009 | 20.19 | 20.51 | 19.62 | 19.72 | 23,038,804 | -0.24(-1.19%) |
May 29, 2009 | 20.08 | 20.08 | 19.39 | 19.95 | 18,812,450 | -0.03(-0.14%) |
May 28, 2009 | 20.02 | 20.25 | 19.72 | 19.98 | 19,685,208 | +0.28(+1.42%) |
May 27, 2009 | 20.51 | 20.79 | 19.69 | 19.70 | 24,440,350 | -1.01(-4.89%) |
May 26, 2009 | 19.26 | 20.79 | 19.26 | 20.72 | 24,608,414 | +1.39(+7.17%) |
May 22, 2009 | 19.61 | 19.96 | 19.17 | 19.33 | 12,158,175 | -0.21(-1.07%) |
May 21, 2009 | 18.97 | 19.92 | 18.90 | 19.54 | 21,716,256 | +0.39(+2.03%) |
May 20, 2009 | 20.36 | 20.38 | 19.00 | 19.15 | 28,659,606 | -0.75(-3.79%) |
May 19, 2009 | 20.39 | 20.81 | 19.88 | 19.90 | 28,485,316 | -0.55(-2.67%) |
May 18, 2009 | 20.17 | 20.55 | 19.72 | 20.45 | 32,617,924 | +0.57(+2.85%) |
May 15, 2009 | 20.18 | 20.38 | 19.75 | 19.88 | 20,725,096 | -0.55(-2.67%) |
May 14, 2009 | 20.08 | 20.60 | 19.77 | 20.43 | 28,727,638 | +0.35(+1.75%) |
May 13, 2009 | 20.16 | 20.76 | 19.94 | 20.08 | 31,819,194 | -0.34(-1.69%) |
May 12, 2009 | 20.73 | 20.89 | 20.14 | 20.42 | 66,607,948 | -0.80(-3.79%) |
May 11, 2009 | 22.41 | 22.58 | 21.23 | 21.23 | 25,994,858 | -1.87(-8.09%) |
May 08, 2009 | 21.64 | 23.09 | 21.38 | 23.09 | 31,706,376 | -0.34(-1.44%) |
May 07, 2009 | 23.06 | 24.15 | 20.48 | 23.43 | 48,124,624 | +1.55(+7.09%) |
May 06, 2009 | 20.32 | 21.94 | 20.08 | 21.88 | 34,424,604 | +2.19(+11.13%) |
May 05, 2009 | 19.65 | 20.32 | 19.42 | 19.69 | 16,200,224 | -0.31(-1.54%) |
May 04, 2009 | 18.95 | 20.36 | 18.80 | 20.00 | 28,823,858 | +1.39(+7.49%) |
May 01, 2009 | 18.20 | 18.82 | 18.11 | 18.60 | 13,103,047 | +0.30(+1.65%) |
Apr 30, 2009 | 19.47 | 19.54 | 18.19 | 18.30 | 23,868,450 | -0.84(-4.39%) |
Apr 29, 2009 | 18.23 | 19.18 | 17.98 | 19.14 | 22,236,094 | +1.17(+6.51%) |
Apr 28, 2009 | 18.15 | 18.45 | 17.73 | 17.97 | 21,320,018 | -0.57(-3.06%) |
Apr 27, 2009 | 18.82 | 19.17 | 18.34 | 18.54 | 22,427,398 | -0.77(-3.98%) |
Apr 24, 2009 | 19.36 | 19.88 | 18.94 | 19.31 | 31,793,918 | +0.02(+0.11%) |
Apr 23, 2009 | 18.84 | 19.50 | 18.37 | 19.29 | 26,873,962 | +0.43(+2.29%) |
Apr 22, 2009 | 19.24 | 20.40 | 18.63 | 18.86 | 33,167,514 | -1.26(-6.28%) |
Apr 21, 2009 | 18.26 | 20.13 | 17.06 | 20.12 | 57,741,392 | -0.01(-0.07%) |
Apr 20, 2009 | 21.46 | 21.97 | 20.13 | 20.13 | 31,662,866 | -1.57(-7.25%) |
Apr 17, 2009 | 22.62 | 22.77 | 21.58 | 21.71 | 30,542,104 | -0.71(-3.17%) |
Apr 16, 2009 | 23.58 | 23.60 | 21.41 | 22.42 | 29,785,058 | -0.97(-4.15%) |
Apr 15, 2009 | 22.26 | 23.60 | 21.82 | 23.39 | 23,170,940 | +0.98(+4.36%) |
Apr 14, 2009 | 22.65 | 22.96 | 22.04 | 22.41 | 36,593,764 | -0.88(-3.79%) |
Apr 13, 2009 | 20.79 | 23.53 | 20.54 | 23.29 | 30,377,672 | +2.00(+9.38%) |
Apr 09, 2009 | 20.95 | 21.55 | 20.36 | 21.30 | 33,177,882 | +1.42(+7.16%) |
Apr 08, 2009 | 19.73 | 20.10 | 19.45 | 19.88 | 19,551,928 | +0.26(+1.32%) |
Apr 07, 2009 | 19.67 | 20.10 | 19.29 | 19.62 | 18,891,258 | -0.61(-3.02%) |
Apr 06, 2009 | 20.36 | 20.63 | 19.80 | 20.23 | 18,076,466 | -0.60(-2.90%) |
Apr 03, 2009 | 20.39 | 20.86 | 19.99 | 20.83 | 20,785,196 | +0.42(+2.08%) |
Apr 02, 2009 | 21.40 | 21.48 | 20.12 | 20.41 | 29,193,394 | +0.01(+0.07%) |