Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 24.50 | 24.50 | 23.77 | 23.96 | 4,440,546 | -0.37(-1.53%) |
Jun 29, 2009 | 24.27 | 24.42 | 24.04 | 24.33 | 4,291,899 | +0.17(+0.71%) |
Jun 26, 2009 | 23.89 | 24.29 | 23.86 | 24.16 | 2,674,580 | +0.33(+1.39%) |
Jun 25, 2009 | 23.70 | 23.90 | 23.59 | 23.83 | 6,005,757 | +0.47(+2.00%) |
Jun 24, 2009 | 22.97 | 23.58 | 22.94 | 23.36 | 3,282,104 | +0.50(+2.20%) |
Jun 23, 2009 | 22.78 | 22.92 | 22.39 | 22.86 | 1,529,358 | +0.32(+1.40%) |
Jun 22, 2009 | 23.76 | 23.87 | 22.54 | 22.54 | 1,945,933 | -1.49(-6.18%) |
Jun 19, 2009 | 23.89 | 24.09 | 23.78 | 24.03 | 2,589,525 | +0.24(+1.03%) |
Jun 18, 2009 | 23.34 | 23.85 | 23.34 | 23.79 | 3,046,117 | +0.29(+1.25%) |
Jun 17, 2009 | 23.72 | 23.95 | 23.33 | 23.49 | 2,893,633 | -0.37(-1.53%) |
Jun 16, 2009 | 24.36 | 24.37 | 23.69 | 23.86 | 1,110,776 | -0.44(-1.80%) |
Jun 15, 2009 | 24.43 | 24.50 | 24.14 | 24.30 | 1,088,884 | -0.42(-1.68%) |
Jun 12, 2009 | 24.53 | 24.73 | 24.40 | 24.71 | 307,964 | -0.02(-0.09%) |
Jun 11, 2009 | 24.65 | 24.98 | 24.59 | 24.73 | 560,604 | +0.11(+0.47%) |
Jun 10, 2009 | 25.23 | 25.24 | 24.23 | 24.62 | 706,715 | -0.43(-1.72%) |
Jun 09, 2009 | 24.99 | 25.21 | 24.88 | 25.05 | 268,791 | +0.24(+0.95%) |
Jun 08, 2009 | 24.66 | 25.04 | 24.51 | 24.81 | 427,399 | -0.11(-0.46%) |
Jun 05, 2009 | 25.28 | 25.28 | 24.75 | 24.93 | 979,431 | +0.03(+0.12%) |
Jun 04, 2009 | 24.23 | 24.95 | 24.15 | 24.90 | 417,571 | +0.76(+3.15%) |
Jun 03, 2009 | 24.13 | 24.19 | 23.86 | 24.14 | 244,546 | -0.20(-0.83%) |
Jun 02, 2009 | 23.83 | 24.50 | 23.81 | 24.34 | 1,070,054 | +0.37(+1.53%) |
Jun 01, 2009 | 23.90 | 24.32 | 23.76 | 23.97 | 883,658 | +0.31(+1.30%) |
May 29, 2009 | 23.29 | 23.66 | 22.96 | 23.66 | 306,704 | +0.53(+2.30%) |
May 28, 2009 | 22.57 | 23.13 | 22.45 | 23.13 | 1,731,860 | +0.81(+3.63%) |
May 27, 2009 | 23.01 | 23.27 | 21.68 | 22.32 | 956,527 | -0.69(-2.99%) |
May 26, 2009 | 21.97 | 23.02 | 21.97 | 23.01 | 151,232 | +0.82(+3.69%) |
May 22, 2009 | 22.22 | 22.60 | 22.11 | 22.19 | 199,393 | +0.09(+0.39%) |
May 21, 2009 | 21.73 | 22.27 | 21.73 | 22.11 | 238,803 | +0.06(+0.29%) |
May 20, 2009 | 22.87 | 22.97 | 21.96 | 22.04 | 474,876 | -0.49(-2.17%) |
May 19, 2009 | 22.69 | 23.00 | 22.43 | 22.53 | 282,493 | -0.15(-0.66%) |
May 18, 2009 | 21.53 | 22.73 | 21.53 | 22.68 | 507,872 | +1.46(+6.87%) |
May 15, 2009 | 21.37 | 21.57 | 21.18 | 21.22 | 195,294 | -0.29(-1.37%) |
May 14, 2009 | 20.87 | 21.71 | 20.87 | 21.52 | 456,385 | +0.55(+2.64%) |
May 13, 2009 | 21.52 | 21.54 | 20.87 | 20.97 | 485,766 | -0.90(-4.14%) |
May 12, 2009 | 21.82 | 22.20 | 21.17 | 21.87 | 560,712 | +0.04(+0.16%) |
May 11, 2009 | 22.80 | 22.80 | 21.78 | 21.83 | 440,727 | -1.02(-4.46%) |
May 08, 2009 | 21.79 | 22.97 | 21.70 | 22.85 | 2,103,755 | +1.21(+5.57%) |
May 07, 2009 | 23.13 | 23.13 | 21.50 | 21.65 | 882,242 | -0.98(-4.35%) |
May 06, 2009 | 22.20 | 22.75 | 21.80 | 22.63 | 644,965 | +0.67(+3.07%) |
May 05, 2009 | 21.87 | 22.21 | 21.81 | 21.96 | 349,690 | -0.24(-1.10%) |
May 04, 2009 | 21.01 | 22.26 | 20.96 | 22.20 | 408,435 | +1.24(+5.92%) |
May 01, 2009 | 20.85 | 21.16 | 20.81 | 20.96 | 380,505 | +0.11(+0.55%) |
Apr 30, 2009 | 21.05 | 21.50 | 20.79 | 20.84 | 287,324 | -0.02(-0.10%) |
Apr 29, 2009 | 20.25 | 20.99 | 20.23 | 20.86 | 340,880 | +0.76(+3.78%) |
Apr 28, 2009 | 20.17 | 20.45 | 19.34 | 20.10 | 394,228 | -0.26(-1.27%) |
Apr 27, 2009 | 20.32 | 20.77 | 20.27 | 20.36 | 426,131 | -0.29(-1.42%) |
Apr 24, 2009 | 20.86 | 21.00 | 20.27 | 20.66 | 2,472,815 | -0.22(-1.03%) |
Apr 23, 2009 | 20.48 | 21.04 | 20.13 | 20.87 | 971,246 | +0.78(+3.86%) |
Apr 22, 2009 | 20.23 | 20.95 | 19.95 | 20.10 | 1,285,228 | -0.30(-1.48%) |
Apr 21, 2009 | 19.08 | 20.56 | 18.90 | 20.40 | 385,565 | +1.11(+5.77%) |
Apr 20, 2009 | 20.19 | 20.19 | 19.26 | 19.29 | 522,686 | -1.34(-6.51%) |
Apr 17, 2009 | 20.52 | 20.85 | 20.13 | 20.63 | 482,085 | +0.22(+1.05%) |
Apr 16, 2009 | 20.74 | 20.74 | 19.88 | 20.41 | 247,245 | -0.11(-0.52%) |
Apr 15, 2009 | 19.77 | 20.60 | 19.50 | 20.52 | 226,908 | +0.52(+2.62%) |
Apr 14, 2009 | 20.78 | 20.94 | 20.00 | 20.00 | 353,279 | -1.28(-6.01%) |
Apr 13, 2009 | 20.72 | 21.43 | 20.17 | 21.27 | 246,785 | +0.58(+2.81%) |
Apr 09, 2009 | 19.43 | 20.69 | 19.39 | 20.69 | 417,844 | +1.77(+9.37%) |
Apr 08, 2009 | 19.06 | 19.07 | 18.45 | 18.92 | 1,430,852 | -0.10(-0.53%) |
Apr 07, 2009 | 19.35 | 19.54 | 19.02 | 19.02 | 355,134 | -0.65(-3.32%) |
Apr 06, 2009 | 19.74 | 19.82 | 19.40 | 19.67 | 2,460,321 | -0.44(-2.18%) |
Apr 03, 2009 | 19.43 | 20.11 | 19.23 | 20.11 | 154,300 | +0.69(+3.55%) |
Apr 02, 2009 | 19.26 | 19.63 | 19.20 | 19.42 | 311,443 | +0.78(+4.20%) |