Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.44 | 20.73 | 20.22 | 20.44 | 4,437,606 | -0.20(-0.97%) |
Jun 29, 2009 | 20.60 | 20.81 | 20.47 | 20.64 | 4,321,842 | +0.07(+0.35%) |
Jun 26, 2009 | 20.84 | 20.86 | 20.51 | 20.57 | 4,533,760 | -0.31(-1.49%) |
Jun 25, 2009 | 20.63 | 20.98 | 20.54 | 20.88 | 2,903,931 | +0.42(+2.06%) |
Jun 24, 2009 | 20.31 | 20.76 | 20.22 | 20.46 | 2,838,467 | +0.23(+1.15%) |
Jun 23, 2009 | 20.31 | 20.52 | 20.06 | 20.22 | 2,865,386 | -0.15(-0.73%) |
Jun 22, 2009 | 20.71 | 20.96 | 20.31 | 20.37 | 4,398,641 | -0.67(-3.17%) |
Jun 19, 2009 | 21.03 | 21.28 | 20.86 | 21.04 | 3,485,223 | +0.19(+0.90%) |
Jun 18, 2009 | 20.93 | 21.03 | 20.70 | 20.85 | 2,843,638 | -0.16(-0.77%) |
Jun 17, 2009 | 20.71 | 21.24 | 20.65 | 21.01 | 4,949,463 | +0.37(+1.79%) |
Jun 16, 2009 | 20.90 | 21.06 | 20.59 | 20.64 | 3,102,814 | +0.06(+0.28%) |
Jun 15, 2009 | 20.71 | 20.81 | 20.55 | 20.59 | 4,257,953 | -0.41(-1.97%) |
Jun 12, 2009 | 20.99 | 21.08 | 20.61 | 21.00 | 2,203,990 | -0.06(-0.28%) |
Jun 11, 2009 | 20.99 | 21.36 | 20.71 | 21.06 | 3,859,123 | +0.27(+1.28%) |
Jun 10, 2009 | 21.39 | 21.39 | 20.48 | 20.79 | 4,251,241 | -0.33(-1.56%) |
Jun 09, 2009 | 20.93 | 21.21 | 20.70 | 21.12 | 2,132,783 | +0.23(+1.08%) |
Jun 08, 2009 | 20.58 | 21.13 | 20.53 | 20.90 | 2,732,441 | -0.19(-0.92%) |
Jun 05, 2009 | 20.91 | 21.23 | 20.71 | 21.09 | 3,865,645 | +0.38(+1.81%) |
Jun 04, 2009 | 20.61 | 20.78 | 20.28 | 20.71 | 3,435,029 | +0.13(+0.63%) |
Jun 03, 2009 | 20.73 | 20.75 | 20.29 | 20.59 | 2,709,814 | -0.29(-1.39%) |
Jun 02, 2009 | 21.01 | 21.01 | 20.62 | 20.88 | 4,168,704 | -0.07(-0.34%) |
Jun 01, 2009 | 19.96 | 21.03 | 19.95 | 20.95 | 6,076,095 | +1.21(+6.13%) |
May 29, 2009 | 19.78 | 19.94 | 19.39 | 19.74 | 4,796,821 | +0.00(+0.00%) |
May 28, 2009 | 19.97 | 20.05 | 19.50 | 19.74 | 3,253,721 | -0.01(-0.07%) |
May 27, 2009 | 20.09 | 20.29 | 19.72 | 19.75 | 3,220,730 | -0.27(-1.36%) |
May 26, 2009 | 19.58 | 20.15 | 19.39 | 20.02 | 3,341,022 | +0.34(+1.74%) |
May 22, 2009 | 19.63 | 20.03 | 19.58 | 19.68 | 3,220,266 | -0.06(-0.29%) |
May 21, 2009 | 19.98 | 20.10 | 19.60 | 19.74 | 3,387,838 | -0.45(-2.21%) |
May 20, 2009 | 20.62 | 20.70 | 20.12 | 20.18 | 3,176,699 | -0.32(-1.55%) |
May 19, 2009 | 20.62 | 20.75 | 20.47 | 20.50 | 3,127,155 | -0.19(-0.91%) |
May 18, 2009 | 20.18 | 20.73 | 20.18 | 20.69 | 3,643,372 | +0.65(+3.23%) |
May 15, 2009 | 20.22 | 20.51 | 19.96 | 20.04 | 2,729,599 | -0.19(-0.93%) |
May 14, 2009 | 19.85 | 20.42 | 19.68 | 20.23 | 3,284,825 | +0.25(+1.26%) |
May 13, 2009 | 20.32 | 20.32 | 19.87 | 19.98 | 3,748,991 | -0.65(-3.14%) |
May 12, 2009 | 20.82 | 21.05 | 20.28 | 20.62 | 4,662,293 | -0.13(-0.62%) |
May 11, 2009 | 20.81 | 20.96 | 20.47 | 20.75 | 3,911,377 | -0.17(-0.80%) |
May 08, 2009 | 20.70 | 21.21 | 20.20 | 20.92 | 5,400,228 | +0.09(+0.43%) |
May 07, 2009 | 21.44 | 21.49 | 20.68 | 20.83 | 3,982,476 | -0.42(-1.98%) |
May 06, 2009 | 21.24 | 21.36 | 21.01 | 21.25 | 3,412,482 | +0.19(+0.89%) |
May 05, 2009 | 20.92 | 21.25 | 20.77 | 21.06 | 4,595,551 | +0.25(+1.21%) |
May 04, 2009 | 20.69 | 20.84 | 20.61 | 20.81 | 4,548,899 | +0.26(+1.26%) |
May 01, 2009 | 20.51 | 20.87 | 20.27 | 20.55 | 4,448,825 | +0.19(+0.92%) |
Apr 30, 2009 | 20.16 | 20.81 | 20.15 | 20.37 | 7,828,594 | +0.32(+1.61%) |
Apr 29, 2009 | 19.92 | 20.24 | 19.73 | 20.04 | 6,143,108 | +0.27(+1.37%) |
Apr 28, 2009 | 19.58 | 20.00 | 19.21 | 19.77 | 4,996,992 | +0.00(+0.00%) |
Apr 27, 2009 | 19.01 | 20.31 | 18.93 | 19.77 | 7,761,099 | +0.76(+4.02%) |
Apr 24, 2009 | 18.11 | 19.07 | 17.95 | 19.01 | 5,713,488 | +0.83(+4.56%) |
Apr 23, 2009 | 18.46 | 18.53 | 17.72 | 18.18 | 4,738,373 | -0.16(-0.88%) |
Apr 22, 2009 | 18.13 | 18.73 | 17.96 | 18.34 | 3,343,064 | +0.11(+0.60%) |
Apr 21, 2009 | 18.13 | 18.44 | 17.95 | 18.23 | 3,906,015 | +0.08(+0.46%) |
Apr 20, 2009 | 18.25 | 18.30 | 18.01 | 18.15 | 4,231,855 | -0.44(-2.37%) |
Apr 17, 2009 | 18.28 | 18.67 | 18.12 | 18.59 | 3,274,729 | +0.34(+1.88%) |
Apr 16, 2009 | 17.76 | 18.40 | 17.58 | 18.24 | 2,429,291 | +0.56(+3.15%) |
Apr 15, 2009 | 17.38 | 17.73 | 17.28 | 17.69 | 2,757,297 | +0.19(+1.07%) |
Apr 14, 2009 | 17.45 | 17.61 | 17.28 | 17.50 | 3,927,432 | -0.21(-1.21%) |
Apr 13, 2009 | 17.69 | 17.85 | 17.39 | 17.71 | 3,103,752 | -0.17(-0.98%) |
Apr 09, 2009 | 17.67 | 18.11 | 17.47 | 17.89 | 4,185,465 | +0.63(+3.64%) |
Apr 08, 2009 | 17.01 | 17.33 | 16.96 | 17.26 | 2,728,774 | +0.33(+1.95%) |
Apr 07, 2009 | 16.94 | 17.16 | 16.79 | 16.93 | 2,850,384 | -0.32(-1.88%) |
Apr 06, 2009 | 17.46 | 17.46 | 16.83 | 17.25 | 4,368,577 | -0.28(-1.62%) |
Apr 03, 2009 | 17.05 | 17.55 | 16.92 | 17.54 | 6,008,150 | +0.67(+3.95%) |
Apr 02, 2009 | 15.58 | 17.10 | 15.58 | 16.87 | 6,570,926 | +1.45(+9.40%) |