Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.91 | 21.08 | 20.47 | 20.76 | 11,496,041 | -0.28(-1.35%) |
Jun 29, 2009 | 20.79 | 21.13 | 20.49 | 21.04 | 11,340,932 | +0.25(+1.19%) |
Jun 26, 2009 | 20.77 | 21.02 | 20.52 | 20.79 | 16,492,440 | -0.18(-0.84%) |
Jun 25, 2009 | 20.43 | 21.00 | 20.39 | 20.97 | 11,977,696 | +0.50(+2.42%) |
Jun 24, 2009 | 20.30 | 20.72 | 20.23 | 20.48 | 11,052,025 | +0.40(+2.01%) |
Jun 23, 2009 | 19.96 | 20.26 | 19.80 | 20.07 | 16,291,459 | +0.26(+1.32%) |
Jun 22, 2009 | 20.71 | 20.94 | 19.81 | 19.81 | 20,923,542 | -1.15(-5.51%) |
Jun 19, 2009 | 20.69 | 21.20 | 20.39 | 20.96 | 28,604,792 | +0.50(+2.42%) |
Jun 18, 2009 | 19.99 | 20.53 | 19.99 | 20.47 | 14,565,594 | +0.47(+2.34%) |
Jun 17, 2009 | 20.10 | 20.48 | 19.78 | 20.00 | 17,711,304 | -0.10(-0.49%) |
Jun 16, 2009 | 20.39 | 20.49 | 20.01 | 20.10 | 14,446,103 | -0.06(-0.28%) |
Jun 15, 2009 | 20.55 | 20.80 | 20.04 | 20.16 | 13,130,925 | -0.40(-1.93%) |
Jun 12, 2009 | 20.50 | 20.55 | 20.17 | 20.55 | 8,594,319 | +0.04(+0.21%) |
Jun 11, 2009 | 20.17 | 20.94 | 20.08 | 20.51 | 15,975,216 | +0.35(+1.76%) |
Jun 10, 2009 | 20.49 | 20.60 | 19.80 | 20.16 | 13,801,271 | -0.23(-1.15%) |
Jun 09, 2009 | 20.26 | 20.53 | 19.95 | 20.39 | 15,840,438 | +0.18(+0.88%) |
Jun 08, 2009 | 20.16 | 20.48 | 19.75 | 20.21 | 15,948,560 | +0.23(+1.13%) |
Jun 05, 2009 | 20.72 | 20.84 | 19.78 | 19.99 | 17,801,346 | -0.46(-2.25%) |
Jun 04, 2009 | 19.87 | 20.55 | 19.77 | 20.45 | 24,578,402 | +0.72(+3.63%) |
Jun 03, 2009 | 19.63 | 20.01 | 19.48 | 19.73 | 15,334,556 | +0.01(+0.07%) |
Jun 02, 2009 | 19.33 | 19.92 | 19.33 | 19.72 | 14,943,455 | +0.28(+1.42%) |
Jun 01, 2009 | 19.91 | 20.22 | 19.34 | 19.44 | 23,365,882 | -0.23(-1.19%) |
May 29, 2009 | 19.80 | 19.80 | 19.12 | 19.67 | 19,079,526 | -0.03(-0.14%) |
May 28, 2009 | 19.74 | 19.96 | 19.44 | 19.70 | 19,964,676 | +0.28(+1.42%) |
May 27, 2009 | 20.23 | 20.50 | 19.41 | 19.43 | 24,787,324 | -1.00(-4.89%) |
May 26, 2009 | 18.99 | 20.50 | 18.99 | 20.43 | 24,957,774 | +1.37(+7.17%) |
May 22, 2009 | 19.33 | 19.68 | 18.90 | 19.06 | 12,330,782 | -0.21(-1.07%) |
May 21, 2009 | 18.70 | 19.64 | 18.63 | 19.26 | 22,024,556 | +0.38(+2.03%) |
May 20, 2009 | 20.08 | 20.09 | 18.73 | 18.88 | 29,066,480 | -0.74(-3.79%) |
May 19, 2009 | 20.11 | 20.52 | 19.60 | 19.63 | 28,889,716 | -0.54(-2.67%) |
May 18, 2009 | 19.89 | 20.26 | 19.44 | 20.16 | 33,080,994 | +0.56(+2.85%) |
May 15, 2009 | 19.90 | 20.09 | 19.47 | 19.60 | 21,019,326 | -0.54(-2.67%) |
May 14, 2009 | 19.80 | 20.31 | 19.49 | 20.14 | 29,135,478 | +0.35(+1.75%) |
May 13, 2009 | 19.88 | 20.47 | 19.66 | 19.80 | 32,270,924 | -0.34(-1.69%) |
May 12, 2009 | 20.44 | 20.60 | 19.86 | 20.14 | 67,553,568 | -0.79(-3.79%) |
May 11, 2009 | 22.10 | 22.27 | 20.93 | 20.93 | 26,363,900 | -1.84(-8.09%) |
May 08, 2009 | 21.34 | 22.77 | 21.08 | 22.77 | 32,156,504 | -0.33(-1.44%) |
May 07, 2009 | 22.73 | 23.81 | 20.19 | 23.10 | 48,807,836 | +1.53(+7.09%) |
May 06, 2009 | 20.04 | 21.64 | 19.80 | 21.57 | 34,913,324 | +2.16(+11.13%) |
May 05, 2009 | 19.37 | 20.04 | 19.15 | 19.41 | 16,430,215 | -0.30(-1.54%) |
May 04, 2009 | 18.68 | 20.07 | 18.54 | 19.72 | 29,233,064 | +1.37(+7.49%) |
May 01, 2009 | 17.95 | 18.56 | 17.85 | 18.34 | 13,289,068 | +0.30(+1.65%) |
Apr 30, 2009 | 19.20 | 19.27 | 17.94 | 18.05 | 24,207,304 | -0.83(-4.39%) |
Apr 29, 2009 | 17.97 | 18.91 | 17.73 | 18.87 | 22,551,774 | +1.22(+6.90%) |
Apr 28, 2009 | 17.83 | 18.12 | 17.42 | 17.66 | 21,700,758 | -0.56(-3.06%) |
Apr 27, 2009 | 18.49 | 18.83 | 18.02 | 18.21 | 22,827,914 | -0.76(-3.98%) |
Apr 24, 2009 | 19.02 | 19.53 | 18.61 | 18.97 | 32,361,704 | +0.02(+0.11%) |
Apr 23, 2009 | 18.51 | 19.16 | 18.05 | 18.95 | 27,353,886 | +0.42(+2.29%) |
Apr 22, 2009 | 18.91 | 20.04 | 18.30 | 18.52 | 33,759,832 | -1.24(-6.28%) |
Apr 21, 2009 | 17.94 | 19.77 | 16.76 | 19.77 | 58,772,556 | -0.01(-0.07%) |
Apr 20, 2009 | 21.08 | 21.59 | 19.78 | 19.78 | 32,228,312 | -1.55(-7.25%) |
Apr 17, 2009 | 22.22 | 22.37 | 21.21 | 21.33 | 31,087,534 | -0.70(-3.17%) |
Apr 16, 2009 | 23.17 | 23.19 | 21.04 | 22.02 | 30,316,970 | -0.95(-4.15%) |
Apr 15, 2009 | 21.87 | 23.18 | 21.44 | 22.98 | 23,584,734 | +0.96(+4.36%) |
Apr 14, 2009 | 22.26 | 22.55 | 21.65 | 22.02 | 37,247,268 | -0.87(-3.79%) |
Apr 13, 2009 | 20.43 | 23.12 | 20.18 | 22.89 | 30,920,168 | +1.96(+9.38%) |
Apr 09, 2009 | 20.58 | 21.17 | 20.01 | 20.92 | 33,770,384 | +1.40(+7.16%) |
Apr 08, 2009 | 19.39 | 19.75 | 19.11 | 19.53 | 19,901,092 | +0.25(+1.32%) |
Apr 07, 2009 | 19.33 | 19.75 | 18.95 | 19.27 | 19,228,624 | -0.60(-3.02%) |
Apr 06, 2009 | 20.01 | 20.27 | 19.45 | 19.87 | 18,399,282 | -0.59(-2.90%) |
Apr 03, 2009 | 20.03 | 20.49 | 19.63 | 20.46 | 21,156,386 | +0.42(+2.08%) |
Apr 02, 2009 | 21.03 | 21.10 | 19.77 | 20.05 | 29,714,740 | +0.01(+0.07%) |