Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.11 | 22.18 | 21.72 | 22.09 | 2,731,427 | +0.02(+0.09%) |
Jun 29, 2009 | 21.79 | 22.16 | 21.62 | 22.07 | 906,943 | +0.32(+1.48%) |
Jun 26, 2009 | 21.93 | 21.96 | 21.69 | 21.75 | 1,411,417 | -0.11(-0.51%) |
Jun 25, 2009 | 21.70 | 21.99 | 21.67 | 21.86 | 1,353,571 | +0.52(+2.44%) |
Jun 24, 2009 | 21.23 | 21.67 | 21.18 | 21.34 | 1,085,656 | +0.26(+1.22%) |
Jun 23, 2009 | 21.47 | 21.61 | 21.07 | 21.09 | 1,223,993 | -0.36(-1.66%) |
Jun 22, 2009 | 21.64 | 21.76 | 21.44 | 21.44 | 1,355,865 | -0.33(-1.51%) |
Jun 19, 2009 | 22.11 | 22.17 | 21.72 | 21.77 | 1,680,858 | -0.13(-0.60%) |
Jun 18, 2009 | 21.93 | 22.04 | 21.72 | 21.90 | 1,233,083 | -0.02(-0.09%) |
Jun 17, 2009 | 21.80 | 22.14 | 21.72 | 21.92 | 1,452,854 | +0.14(+0.63%) |
Jun 16, 2009 | 21.89 | 22.00 | 21.61 | 21.78 | 1,562,253 | -0.08(-0.36%) |
Jun 15, 2009 | 21.99 | 21.99 | 21.66 | 21.86 | 1,313,350 | -0.38(-1.72%) |
Jun 12, 2009 | 22.22 | 22.36 | 22.01 | 22.24 | 1,090,377 | -0.05(-0.21%) |
Jun 11, 2009 | 22.40 | 22.67 | 22.27 | 22.29 | 1,519,938 | -0.12(-0.53%) |
Jun 10, 2009 | 22.52 | 22.59 | 22.08 | 22.41 | 1,658,499 | -0.01(-0.03%) |
Jun 09, 2009 | 22.47 | 22.57 | 22.30 | 22.42 | 1,754,242 | -0.02(-0.09%) |
Jun 08, 2009 | 22.38 | 22.61 | 22.24 | 22.43 | 2,233,008 | -0.16(-0.70%) |
Jun 05, 2009 | 23.10 | 23.23 | 22.51 | 22.59 | 1,624,042 | -0.35(-1.52%) |
Jun 04, 2009 | 23.23 | 23.29 | 22.65 | 22.94 | 1,150,244 | -0.28(-1.22%) |
Jun 03, 2009 | 23.32 | 23.46 | 23.07 | 23.23 | 1,720,576 | -0.38(-1.62%) |
Jun 02, 2009 | 23.76 | 23.82 | 23.36 | 23.61 | 2,563,276 | +0.45(+1.93%) |
Jun 01, 2009 | 22.34 | 23.25 | 22.34 | 23.16 | 2,060,978 | +1.12(+5.08%) |
May 29, 2009 | 21.72 | 22.04 | 21.53 | 22.04 | 1,479,031 | +0.38(+1.76%) |
May 28, 2009 | 21.72 | 21.80 | 21.16 | 21.66 | 1,360,208 | +0.11(+0.49%) |
May 27, 2009 | 21.79 | 22.13 | 21.51 | 21.55 | 1,331,789 | -0.41(-1.86%) |
May 26, 2009 | 20.90 | 21.96 | 20.90 | 21.96 | 1,111,514 | +0.74(+3.51%) |
May 22, 2009 | 20.90 | 21.45 | 20.62 | 21.22 | 1,165,705 | +0.32(+1.54%) |
May 21, 2009 | 21.21 | 21.30 | 20.67 | 20.89 | 1,602,912 | -0.58(-2.70%) |
May 20, 2009 | 21.96 | 22.29 | 21.41 | 21.47 | 1,565,896 | -0.47(-2.13%) |
May 19, 2009 | 21.84 | 22.11 | 21.71 | 21.94 | 1,062,267 | +0.01(+0.03%) |
May 18, 2009 | 21.34 | 21.97 | 21.30 | 21.93 | 891,122 | +0.82(+3.90%) |
May 15, 2009 | 21.28 | 21.52 | 20.91 | 21.11 | 1,097,487 | -0.22(-1.02%) |
May 14, 2009 | 21.09 | 21.80 | 21.09 | 21.33 | 1,751,954 | +0.28(+1.35%) |
May 13, 2009 | 21.48 | 21.49 | 21.04 | 21.05 | 1,666,149 | -0.71(-3.27%) |
May 12, 2009 | 22.05 | 22.07 | 21.41 | 21.76 | 1,792,669 | -0.22(-0.99%) |
May 11, 2009 | 21.76 | 22.17 | 21.60 | 21.97 | 1,846,346 | -0.10(-0.45%) |
May 08, 2009 | 22.13 | 22.24 | 21.71 | 22.07 | 1,666,782 | +0.31(+1.44%) |
May 07, 2009 | 22.12 | 22.36 | 21.70 | 21.76 | 1,467,503 | -0.35(-1.59%) |
May 06, 2009 | 22.22 | 22.35 | 21.70 | 22.11 | 1,283,894 | +0.06(+0.27%) |
May 05, 2009 | 22.12 | 22.30 | 21.93 | 22.05 | 1,175,846 | -0.09(-0.39%) |
May 04, 2009 | 22.05 | 22.14 | 21.99 | 22.14 | 1,700,016 | +0.06(+0.27%) |
May 01, 2009 | 22.40 | 22.43 | 21.76 | 22.08 | 1,485,743 | -0.28(-1.24%) |
Apr 30, 2009 | 22.65 | 23.04 | 22.30 | 22.36 | 2,102,379 | -0.18(-0.79%) |
Apr 29, 2009 | 22.66 | 23.01 | 22.39 | 22.53 | 2,448,576 | +0.12(+0.53%) |
Apr 28, 2009 | 22.54 | 23.00 | 22.38 | 22.42 | 1,390,197 | -0.37(-1.62%) |
Apr 27, 2009 | 22.77 | 23.21 | 22.47 | 22.78 | 1,405,900 | -0.20(-0.86%) |
Apr 24, 2009 | 22.55 | 23.19 | 22.55 | 22.98 | 1,426,225 | +0.46(+2.05%) |
Apr 23, 2009 | 22.67 | 22.85 | 22.17 | 22.52 | 1,778,135 | -0.14(-0.64%) |
Apr 22, 2009 | 22.76 | 23.15 | 22.59 | 22.67 | 2,365,324 | -0.38(-1.63%) |
Apr 21, 2009 | 22.43 | 23.14 | 22.32 | 23.04 | 2,739,151 | +0.57(+2.52%) |
Apr 20, 2009 | 22.33 | 22.61 | 22.23 | 22.47 | 2,624,131 | -0.14(-0.64%) |
Apr 17, 2009 | 22.83 | 22.86 | 22.16 | 22.62 | 2,418,690 | -0.09(-0.41%) |
Apr 16, 2009 | 21.07 | 22.94 | 20.97 | 22.71 | 4,789,270 | +2.01(+9.70%) |
Apr 15, 2009 | 19.95 | 20.72 | 19.87 | 20.70 | 1,926,508 | +0.57(+2.81%) |
Apr 14, 2009 | 20.13 | 20.29 | 19.83 | 20.14 | 2,017,744 | -0.20(-0.97%) |
Apr 13, 2009 | 20.93 | 20.98 | 20.10 | 20.34 | 2,230,619 | -0.80(-3.77%) |
Apr 09, 2009 | 21.33 | 21.33 | 20.51 | 21.13 | 2,007,609 | +0.88(+4.32%) |
Apr 08, 2009 | 20.14 | 20.66 | 20.01 | 20.26 | 2,054,145 | +0.00(+0.00%) |
Apr 07, 2009 | 20.78 | 20.78 | 20.08 | 20.26 | 1,571,943 | -0.75(-3.57%) |
Apr 06, 2009 | 21.03 | 21.12 | 20.63 | 21.01 | 1,481,113 | -0.20(-0.96%) |
Apr 03, 2009 | 21.05 | 21.26 | 20.98 | 21.21 | 1,930,017 | +0.11(+0.53%) |
Apr 02, 2009 | 20.36 | 21.29 | 20.16 | 21.10 | 2,934,141 | +1.08(+5.39%) |