Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.60 | 21.80 | 20.94 | 21.20 | 2,271,044 | -0.44(-2.03%) |
Jun 29, 2009 | 21.90 | 22.10 | 21.48 | 21.64 | 1,628,150 | -0.18(-0.82%) |
Jun 26, 2009 | 22.25 | 22.45 | 21.73 | 21.82 | 4,618,705 | -0.29(-1.31%) |
Jun 25, 2009 | 21.34 | 22.20 | 21.56 | 22.11 | 3,174,714 | +0.98(+4.64%) |
Jun 24, 2009 | 20.51 | 21.13 | 20.33 | 21.13 | 3,620,734 | +1.03(+5.12%) |
Jun 23, 2009 | 19.35 | 20.10 | 19.07 | 20.10 | 2,569,556 | +0.98(+5.13%) |
Jun 22, 2009 | 19.86 | 19.86 | 19.12 | 19.12 | 2,742,091 | -1.37(-6.69%) |
Jun 19, 2009 | 19.69 | 20.49 | 19.53 | 20.49 | 4,686,579 | +1.14(+5.89%) |
Jun 18, 2009 | 19.65 | 20.22 | 19.29 | 19.35 | 3,598,592 | -0.26(-1.33%) |
Jun 17, 2009 | 19.74 | 19.83 | 19.26 | 19.61 | 2,838,662 | -0.21(-1.06%) |
Jun 16, 2009 | 20.09 | 20.24 | 19.60 | 19.82 | 2,979,955 | +0.31(+1.59%) |
Jun 15, 2009 | 19.66 | 19.79 | 19.40 | 19.51 | 1,828,308 | -0.17(-0.86%) |
Jun 12, 2009 | 19.90 | 20.18 | 19.60 | 19.68 | 2,644,444 | -0.77(-3.77%) |
Jun 11, 2009 | 20.09 | 20.60 | 19.90 | 20.45 | 2,262,612 | +0.11(+0.54%) |
Jun 10, 2009 | 20.65 | 20.74 | 20.15 | 20.34 | 2,438,238 | +0.06(+0.30%) |
Jun 09, 2009 | 20.98 | 20.99 | 20.28 | 20.28 | 2,295,318 | -0.56(-2.69%) |
Jun 08, 2009 | 20.48 | 20.84 | 20.13 | 20.84 | 2,614,558 | +0.11(+0.53%) |
Jun 05, 2009 | 20.95 | 21.35 | 20.58 | 20.73 | 4,137,297 | -1.15(-5.26%) |
Jun 04, 2009 | 21.55 | 21.96 | 21.50 | 21.88 | 2,887,029 | +0.69(+3.26%) |
Jun 03, 2009 | 22.03 | 22.15 | 20.83 | 21.19 | 3,793,705 | -1.47(-6.49%) |
Jun 02, 2009 | 21.90 | 22.66 | 21.82 | 22.66 | 3,054,198 | +0.70(+3.19%) |
Jun 01, 2009 | 21.85 | 22.35 | 21.62 | 21.96 | 3,947,168 | +0.05(+0.23%) |
May 29, 2009 | 22.34 | 22.50 | 21.80 | 21.91 | 5,037,571 | +0.16(+0.74%) |
May 28, 2009 | 21.40 | 21.99 | 21.28 | 21.75 | 5,082,377 | +0.80(+3.82%) |
May 27, 2009 | 21.41 | 21.68 | 20.93 | 20.95 | 2,950,084 | -0.39(-1.83%) |
May 26, 2009 | 20.74 | 21.45 | 20.64 | 21.34 | 2,735,583 | +0.25(+1.19%) |
May 25, 2009 | 21.40 | 21.44 | 21.03 | 21.09 | 633,631 | -0.35(-1.63%) |
May 22, 2009 | 21.72 | 21.93 | 21.40 | 21.44 | 3,121,953 | +0.04(+0.19%) |
May 21, 2009 | 21.39 | 21.71 | 20.69 | 21.40 | 3,936,522 | +0.09(+0.42%) |
May 20, 2009 | 20.48 | 21.50 | 20.48 | 21.31 | 4,712,067 | +1.04(+5.13%) |
May 19, 2009 | 19.95 | 20.48 | 19.54 | 20.27 | 2,662,758 | +0.34(+1.71%) |
May 17, 2009 | 20.00 | 20.35 | 19.90 | 19.93 | 525,464 | +0.17(+0.86%) |
May 15, 2009 | 20.00 | 20.35 | 19.74 | 19.76 | 3,028,128 | -0.13(-0.65%) |
May 14, 2009 | 19.81 | 20.15 | 19.30 | 19.89 | 3,289,278 | +0.16(+0.81%) |
May 13, 2009 | 19.85 | 20.71 | 19.72 | 19.73 | 4,458,920 | -0.52(-2.57%) |
May 12, 2009 | 19.30 | 20.25 | 19.15 | 20.25 | 4,871,701 | +1.14(+5.97%) |
May 11, 2009 | 18.99 | 19.29 | 18.81 | 19.11 | 2,590,587 | -0.10(-0.52%) |
May 08, 2009 | 18.95 | 19.34 | 18.78 | 19.21 | 3,866,407 | +0.16(+0.84%) |
May 07, 2009 | 19.90 | 20.18 | 18.89 | 19.05 | 3,380,755 | -0.65(-3.30%) |
May 06, 2009 | 19.57 | 19.95 | 19.47 | 19.70 | 3,629,488 | +0.50(+2.60%) |
May 05, 2009 | 19.70 | 19.93 | 19.05 | 19.20 | 4,393,449 | -0.09(-0.47%) |
May 04, 2009 | 18.65 | 19.29 | 18.98 | 19.29 | 2,288,456 | +0.95(+5.18%) |
May 01, 2009 | 18.30 | 18.65 | 18.25 | 18.34 | 1,529,833 | -0.05(-0.27%) |
Apr 30, 2009 | 18.30 | 18.73 | 18.18 | 18.39 | 4,545,665 | -0.71(-3.72%) |
Apr 29, 2009 | 18.90 | 19.24 | 18.56 | 19.10 | 3,764,013 | +0.35(+1.87%) |
Apr 28, 2009 | 18.25 | 18.75 | 18.21 | 18.75 | 3,141,448 | -0.35(-1.83%) |
Apr 27, 2009 | 19.32 | 19.60 | 19.02 | 19.10 | 2,423,641 | -0.41(-2.10%) |
Apr 24, 2009 | 18.89 | 19.54 | 18.76 | 19.51 | 4,803,135 | +0.77(+4.11%) |
Apr 23, 2009 | 18.17 | 18.83 | 17.85 | 18.74 | 5,208,940 | +0.86(+4.81%) |
Apr 22, 2009 | 17.90 | 18.62 | 17.88 | 17.88 | 6,225,343 | +0.23(+1.30%) |
Apr 21, 2009 | 18.60 | 18.82 | 17.29 | 17.65 | 5,092,916 | -0.58(-3.18%) |
Apr 20, 2009 | 17.12 | 18.37 | 17.12 | 18.23 | 9,495,202 | +1.50(+8.97%) |
Apr 17, 2009 | 16.58 | 17.13 | 16.52 | 16.73 | 6,461,990 | -0.22(-1.30%) |
Apr 16, 2009 | 17.90 | 17.90 | 16.86 | 16.95 | 6,433,014 | -0.88(-4.94%) |
Apr 15, 2009 | 17.97 | 18.24 | 17.61 | 17.83 | 3,492,778 | -0.15(-0.83%) |
Apr 14, 2009 | 18.25 | 18.29 | 17.75 | 17.98 | 3,423,791 | -0.04(-0.22%) |
Apr 13, 2009 | 18.85 | 18.85 | 17.96 | 18.02 | 4,588,402 | -0.23(-1.26%) |
Apr 09, 2009 | 18.85 | 23.57 | 18.25 | 18.25 | 3,334,689 | -0.74(-3.90%) |
Apr 08, 2009 | 18.99 | 23.57 | 18.65 | 18.99 | 4,441,058 | +0.34(+1.82%) |
Apr 07, 2009 | 19.68 | 19.60 | 18.65 | 18.65 | 5,513,501 | -0.47(-2.46%) |
Apr 06, 2009 | 19.12 | 19.60 | 19.12 | 19.12 | 6,456,606 | -0.48(-2.45%) |
Apr 03, 2009 | 21.42 | 23.57 | 19.60 | 19.60 | 6,675,993 | -1.65(-7.76%) |
Apr 02, 2009 | 22.53 | 23.47 | 21.25 | 21.25 | 6,055,058 | -2.22(-9.46%) |