Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.70 | 21.98 | 21.20 | 21.59 | 829,411 | -0.39(-1.75%) |
Jun 29, 2009 | 21.71 | 22.00 | 21.20 | 21.98 | 753,507 | +0.13(+0.58%) |
Jun 26, 2009 | 21.73 | 21.92 | 21.36 | 21.85 | 953,167 | +0.08(+0.39%) |
Jun 25, 2009 | 21.17 | 21.79 | 21.14 | 21.77 | 967,922 | +0.52(+2.47%) |
Jun 24, 2009 | 21.58 | 21.98 | 21.08 | 21.25 | 1,102,342 | -0.22(-1.01%) |
Jun 23, 2009 | 21.86 | 22.22 | 21.21 | 21.46 | 1,112,181 | -0.27(-1.22%) |
Jun 22, 2009 | 22.43 | 22.56 | 21.73 | 21.73 | 1,251,683 | -0.87(-3.84%) |
Jun 19, 2009 | 23.20 | 23.20 | 22.37 | 22.59 | 1,322,748 | +0.02(+0.08%) |
Jun 18, 2009 | 22.85 | 23.04 | 22.35 | 22.58 | 1,335,578 | -0.28(-1.21%) |
Jun 17, 2009 | 23.10 | 23.36 | 22.39 | 22.85 | 969,510 | -0.26(-1.12%) |
Jun 16, 2009 | 23.52 | 23.75 | 23.08 | 23.11 | 742,144 | -0.29(-1.24%) |
Jun 15, 2009 | 23.91 | 24.04 | 23.31 | 23.40 | 1,084,446 | -0.66(-2.73%) |
Jun 12, 2009 | 24.00 | 24.41 | 23.85 | 24.06 | 834,368 | +0.04(+0.18%) |
Jun 11, 2009 | 23.55 | 24.45 | 23.51 | 24.02 | 861,912 | +0.56(+2.39%) |
Jun 10, 2009 | 23.75 | 23.81 | 23.29 | 23.46 | 1,100,510 | -0.19(-0.82%) |
Jun 09, 2009 | 23.25 | 23.78 | 23.04 | 23.65 | 1,287,421 | +0.48(+2.05%) |
Jun 08, 2009 | 22.95 | 23.32 | 22.69 | 23.17 | 1,133,187 | +0.40(+1.75%) |
Jun 05, 2009 | 23.12 | 23.18 | 22.42 | 22.78 | 1,190,863 | -0.13(-0.55%) |
Jun 04, 2009 | 22.14 | 22.96 | 21.97 | 22.90 | 1,198,748 | +0.84(+3.80%) |
Jun 03, 2009 | 21.95 | 22.20 | 21.65 | 22.06 | 1,299,641 | +0.03(+0.14%) |
Jun 02, 2009 | 22.69 | 22.72 | 22.03 | 22.03 | 1,402,408 | -0.64(-2.82%) |
Jun 01, 2009 | 22.72 | 22.99 | 22.26 | 22.67 | 1,302,384 | +0.11(+0.51%) |
May 29, 2009 | 22.21 | 22.56 | 21.87 | 22.56 | 778,854 | +0.43(+1.93%) |
May 28, 2009 | 21.95 | 22.14 | 21.58 | 22.13 | 1,021,384 | +0.38(+1.75%) |
May 27, 2009 | 22.29 | 22.52 | 21.71 | 21.75 | 1,280,751 | -1.00(-4.40%) |
May 26, 2009 | 21.79 | 22.78 | 21.65 | 22.75 | 1,580,981 | +1.09(+5.04%) |
May 22, 2009 | 22.20 | 22.20 | 21.58 | 21.66 | 1,027,438 | -0.28(-1.29%) |
May 21, 2009 | 21.71 | 22.06 | 21.46 | 21.94 | 1,242,047 | +0.02(+0.08%) |
May 20, 2009 | 23.22 | 23.44 | 21.83 | 21.93 | 1,311,467 | -0.96(-4.19%) |
May 19, 2009 | 23.87 | 24.02 | 22.86 | 22.88 | 991,166 | -1.01(-4.24%) |
May 18, 2009 | 22.75 | 24.00 | 22.63 | 23.90 | 1,582,450 | +1.33(+5.87%) |
May 15, 2009 | 23.09 | 23.09 | 22.21 | 22.57 | 1,228,675 | -0.58(-2.52%) |
May 14, 2009 | 22.82 | 23.47 | 22.55 | 23.16 | 1,793,811 | +0.29(+1.27%) |
May 13, 2009 | 23.49 | 23.54 | 22.83 | 22.87 | 2,235,820 | -0.87(-3.66%) |
May 12, 2009 | 24.08 | 24.21 | 23.14 | 23.73 | 1,508,346 | -0.15(-0.63%) |
May 11, 2009 | 24.43 | 24.45 | 23.79 | 23.88 | 1,964,737 | -0.95(-3.83%) |
May 08, 2009 | 23.99 | 24.96 | 23.62 | 24.84 | 2,115,050 | +1.04(+4.38%) |
May 07, 2009 | 24.13 | 24.65 | 23.38 | 23.79 | 2,365,934 | -0.25(-1.05%) |
May 06, 2009 | 22.46 | 24.11 | 22.29 | 24.05 | 2,278,274 | +1.86(+8.39%) |
May 05, 2009 | 22.93 | 23.05 | 21.79 | 22.19 | 1,857,273 | -0.78(-3.41%) |
May 04, 2009 | 21.12 | 23.08 | 21.03 | 22.97 | 1,939,596 | +2.08(+9.95%) |
May 01, 2009 | 21.00 | 21.41 | 20.77 | 20.89 | 1,120,179 | -0.29(-1.37%) |
Apr 30, 2009 | 21.71 | 21.81 | 21.07 | 21.18 | 1,752,347 | -0.38(-1.76%) |
Apr 29, 2009 | 20.61 | 21.57 | 20.41 | 21.56 | 1,332,977 | +1.12(+5.49%) |
Apr 28, 2009 | 21.00 | 21.09 | 20.43 | 20.44 | 1,623,685 | -0.78(-3.66%) |
Apr 27, 2009 | 21.67 | 22.08 | 21.05 | 21.21 | 1,276,407 | -0.84(-3.83%) |
Apr 24, 2009 | 20.87 | 22.38 | 20.66 | 22.06 | 1,605,284 | +1.18(+5.66%) |
Apr 23, 2009 | 20.41 | 21.01 | 19.96 | 20.88 | 1,522,640 | +0.58(+2.88%) |
Apr 22, 2009 | 20.38 | 21.20 | 20.02 | 20.29 | 1,389,790 | -0.63(-3.02%) |
Apr 21, 2009 | 19.29 | 20.94 | 18.89 | 20.93 | 1,781,647 | +1.10(+5.56%) |
Apr 20, 2009 | 21.73 | 21.73 | 19.82 | 19.82 | 1,610,109 | -2.12(-9.64%) |
Apr 17, 2009 | 21.65 | 22.25 | 21.14 | 21.94 | 1,188,349 | +0.33(+1.53%) |
Apr 16, 2009 | 21.40 | 21.75 | 20.53 | 21.61 | 1,114,768 | +0.25(+1.19%) |
Apr 15, 2009 | 20.37 | 21.45 | 19.78 | 21.35 | 959,123 | +0.95(+4.64%) |
Apr 14, 2009 | 22.01 | 22.12 | 20.36 | 20.41 | 1,242,672 | -1.71(-7.74%) |
Apr 13, 2009 | 21.40 | 22.22 | 20.88 | 22.12 | 1,143,657 | +0.60(+2.77%) |
Apr 09, 2009 | 20.71 | 21.58 | 20.55 | 21.52 | 1,486,585 | +1.38(+6.85%) |
Apr 08, 2009 | 21.04 | 21.31 | 19.83 | 20.14 | 1,242,246 | -0.86(-4.10%) |
Apr 07, 2009 | 20.93 | 21.67 | 20.67 | 21.00 | 1,603,243 | -0.04(-0.17%) |
Apr 06, 2009 | 20.90 | 21.18 | 20.64 | 21.04 | 880,569 | -0.17(-0.80%) |
Apr 03, 2009 | 20.44 | 21.23 | 20.17 | 21.21 | 868,638 | +0.69(+3.38%) |
Apr 02, 2009 | 20.52 | 20.84 | 20.12 | 20.52 | 1,164,546 | +0.43(+2.13%) |