Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.96 | 22.02 | 21.57 | 21.94 | 2,750,446 | +0.02(+0.09%) |
Jun 29, 2009 | 21.64 | 22.01 | 21.47 | 21.92 | 913,259 | +0.32(+1.48%) |
Jun 26, 2009 | 21.78 | 21.81 | 21.54 | 21.60 | 1,421,245 | -0.11(-0.51%) |
Jun 25, 2009 | 21.55 | 21.84 | 21.52 | 21.71 | 1,362,996 | +0.52(+2.44%) |
Jun 24, 2009 | 21.08 | 21.52 | 21.04 | 21.19 | 1,093,215 | +0.25(+1.22%) |
Jun 23, 2009 | 21.33 | 21.46 | 20.92 | 20.94 | 1,232,516 | -0.35(-1.66%) |
Jun 22, 2009 | 21.50 | 21.61 | 21.29 | 21.29 | 1,365,306 | -0.33(-1.51%) |
Jun 19, 2009 | 21.95 | 22.01 | 21.57 | 21.62 | 1,692,562 | -0.13(-0.60%) |
Jun 18, 2009 | 21.78 | 21.89 | 21.57 | 21.75 | 1,241,669 | -0.02(-0.09%) |
Jun 17, 2009 | 21.65 | 21.98 | 21.57 | 21.77 | 1,462,970 | +0.14(+0.63%) |
Jun 16, 2009 | 21.74 | 21.85 | 21.46 | 21.63 | 1,573,131 | -0.08(-0.36%) |
Jun 15, 2009 | 21.84 | 21.84 | 21.52 | 21.71 | 1,322,495 | -0.38(-1.72%) |
Jun 12, 2009 | 22.06 | 22.21 | 21.85 | 22.09 | 1,097,969 | -0.05(-0.21%) |
Jun 11, 2009 | 22.25 | 22.52 | 22.12 | 22.14 | 1,530,522 | -0.12(-0.53%) |
Jun 10, 2009 | 22.36 | 22.44 | 21.93 | 22.25 | 1,670,047 | -0.01(-0.03%) |
Jun 09, 2009 | 22.31 | 22.41 | 22.14 | 22.26 | 1,766,457 | -0.02(-0.09%) |
Jun 08, 2009 | 22.22 | 22.45 | 22.09 | 22.28 | 2,248,557 | -0.16(-0.70%) |
Jun 05, 2009 | 22.94 | 23.06 | 22.36 | 22.44 | 1,635,351 | -0.35(-1.52%) |
Jun 04, 2009 | 23.07 | 23.13 | 22.50 | 22.78 | 1,158,254 | -0.28(-1.22%) |
Jun 03, 2009 | 23.16 | 23.29 | 22.91 | 23.06 | 1,732,557 | -0.38(-1.62%) |
Jun 02, 2009 | 23.59 | 23.65 | 23.20 | 23.44 | 2,581,125 | +0.44(+1.93%) |
Jun 01, 2009 | 22.18 | 23.09 | 22.18 | 23.00 | 2,075,329 | +1.11(+5.08%) |
May 29, 2009 | 21.57 | 21.89 | 21.38 | 21.89 | 1,489,330 | +0.38(+1.76%) |
May 28, 2009 | 21.57 | 21.65 | 21.02 | 21.51 | 1,369,679 | +0.10(+0.49%) |
May 27, 2009 | 21.64 | 21.98 | 21.36 | 21.40 | 1,341,063 | -0.41(-1.86%) |
May 26, 2009 | 20.76 | 21.81 | 20.76 | 21.81 | 1,119,254 | +0.74(+3.51%) |
May 22, 2009 | 20.76 | 21.31 | 20.48 | 21.07 | 1,173,822 | +0.32(+1.54%) |
May 21, 2009 | 21.06 | 21.16 | 20.53 | 20.75 | 1,614,073 | -0.58(-2.70%) |
May 20, 2009 | 21.81 | 22.14 | 21.26 | 21.33 | 1,576,799 | -0.46(-2.13%) |
May 19, 2009 | 21.68 | 21.96 | 21.56 | 21.79 | 1,069,664 | +0.01(+0.03%) |
May 18, 2009 | 21.19 | 21.82 | 21.15 | 21.78 | 897,328 | +0.82(+3.90%) |
May 15, 2009 | 21.13 | 21.37 | 20.77 | 20.97 | 1,105,130 | -0.22(-1.02%) |
May 14, 2009 | 20.95 | 21.65 | 20.95 | 21.18 | 1,764,153 | +0.28(+1.34%) |
May 13, 2009 | 21.33 | 21.34 | 20.89 | 20.90 | 1,677,750 | -0.71(-3.27%) |
May 12, 2009 | 21.89 | 21.92 | 21.27 | 21.61 | 1,805,152 | -0.22(-0.99%) |
May 11, 2009 | 21.61 | 22.02 | 21.45 | 21.82 | 1,859,203 | -0.10(-0.45%) |
May 08, 2009 | 21.98 | 22.09 | 21.56 | 21.92 | 1,678,388 | +0.31(+1.44%) |
May 07, 2009 | 21.97 | 22.20 | 21.55 | 21.61 | 1,477,722 | -0.35(-1.59%) |
May 06, 2009 | 22.07 | 22.19 | 21.55 | 21.96 | 1,292,834 | +0.06(+0.27%) |
May 05, 2009 | 21.97 | 22.14 | 21.78 | 21.90 | 1,184,034 | -0.09(-0.39%) |
May 04, 2009 | 21.89 | 21.99 | 21.84 | 21.99 | 1,711,854 | +0.06(+0.27%) |
May 01, 2009 | 22.25 | 22.28 | 21.61 | 21.93 | 1,496,088 | -0.27(-1.24%) |
Apr 30, 2009 | 22.50 | 22.88 | 22.14 | 22.20 | 2,117,018 | -0.18(-0.79%) |
Apr 29, 2009 | 22.50 | 22.85 | 22.23 | 22.38 | 2,465,626 | +0.12(+0.53%) |
Apr 28, 2009 | 22.38 | 22.84 | 22.23 | 22.26 | 1,399,877 | -0.37(-1.62%) |
Apr 27, 2009 | 22.61 | 23.04 | 22.31 | 22.63 | 1,415,689 | -0.20(-0.86%) |
Apr 24, 2009 | 22.40 | 23.03 | 22.39 | 22.82 | 1,436,156 | +0.46(+2.05%) |
Apr 23, 2009 | 22.51 | 22.69 | 22.02 | 22.36 | 1,790,516 | -0.14(-0.64%) |
Apr 22, 2009 | 22.61 | 22.99 | 22.43 | 22.51 | 2,381,794 | -0.37(-1.63%) |
Apr 21, 2009 | 22.28 | 22.98 | 22.16 | 22.88 | 2,758,224 | +0.56(+2.52%) |
Apr 20, 2009 | 22.18 | 22.45 | 22.08 | 22.32 | 2,642,404 | -0.14(-0.64%) |
Apr 17, 2009 | 22.67 | 22.70 | 22.01 | 22.46 | 2,435,532 | -0.09(-0.41%) |
Apr 16, 2009 | 20.92 | 22.78 | 20.82 | 22.55 | 4,822,619 | +1.99(+9.70%) |
Apr 15, 2009 | 19.82 | 20.57 | 19.73 | 20.56 | 1,939,923 | +0.56(+2.81%) |
Apr 14, 2009 | 19.99 | 20.15 | 19.70 | 20.00 | 2,031,794 | -0.20(-0.97%) |
Apr 13, 2009 | 20.78 | 20.84 | 19.97 | 20.19 | 2,246,151 | -0.79(-3.77%) |
Apr 09, 2009 | 21.18 | 21.18 | 20.36 | 20.99 | 2,021,589 | +0.87(+4.32%) |
Apr 08, 2009 | 20.00 | 20.51 | 19.87 | 20.12 | 2,068,449 | +0.00(+0.00%) |
Apr 07, 2009 | 20.63 | 20.63 | 19.95 | 20.12 | 1,582,889 | -0.75(-3.57%) |
Apr 06, 2009 | 20.89 | 20.97 | 20.49 | 20.86 | 1,491,426 | -0.20(-0.96%) |
Apr 03, 2009 | 20.91 | 21.11 | 20.84 | 21.06 | 1,943,457 | +0.11(+0.53%) |
Apr 02, 2009 | 20.22 | 21.14 | 20.02 | 20.95 | 2,954,572 | +1.07(+5.39%) |