Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.17 | 20.60 | 19.77 | 19.94 | 1,344,488 | -0.35(-1.72%) |
Jun 29, 2009 | 20.48 | 20.67 | 20.11 | 20.29 | 1,258,513 | -0.11(-0.56%) |
Jun 26, 2009 | 20.48 | 20.59 | 20.12 | 20.40 | 1,158,792 | -0.13(-0.62%) |
Jun 25, 2009 | 20.09 | 20.64 | 20.07 | 20.53 | 1,629,764 | +0.95(+4.87%) |
Jun 24, 2009 | 19.86 | 20.28 | 19.51 | 19.58 | 1,559,110 | -0.22(-1.09%) |
Jun 23, 2009 | 18.97 | 19.97 | 18.89 | 19.79 | 2,782,413 | +1.05(+5.58%) |
Jun 22, 2009 | 20.05 | 20.05 | 18.75 | 18.75 | 2,504,704 | -1.72(-8.39%) |
Jun 19, 2009 | 20.89 | 20.89 | 20.34 | 20.46 | 1,920,483 | -0.24(-1.17%) |
Jun 18, 2009 | 20.72 | 21.06 | 20.37 | 20.70 | 1,239,557 | -0.10(-0.47%) |
Jun 17, 2009 | 21.46 | 21.46 | 20.40 | 20.80 | 2,335,839 | -0.84(-3.87%) |
Jun 16, 2009 | 22.77 | 23.04 | 21.57 | 21.64 | 1,177,119 | -0.94(-4.14%) |
Jun 15, 2009 | 23.11 | 23.11 | 22.23 | 22.58 | 1,017,196 | -0.79(-3.36%) |
Jun 12, 2009 | 23.60 | 23.60 | 23.03 | 23.36 | 1,286,550 | -0.56(-2.36%) |
Jun 11, 2009 | 23.60 | 24.50 | 23.07 | 23.92 | 1,968,492 | +0.49(+2.09%) |
Jun 10, 2009 | 23.52 | 23.72 | 22.89 | 23.44 | 2,072,844 | +0.30(+1.28%) |
Jun 09, 2009 | 22.90 | 23.29 | 22.56 | 23.14 | 1,583,862 | +0.54(+2.40%) |
Jun 08, 2009 | 22.46 | 22.85 | 21.98 | 22.60 | 1,304,347 | -0.49(-2.14%) |
Jun 05, 2009 | 23.28 | 23.50 | 22.71 | 23.09 | 2,532,721 | +0.10(+0.42%) |
Jun 04, 2009 | 22.75 | 23.32 | 22.66 | 22.99 | 2,024,707 | +0.57(+2.56%) |
Jun 03, 2009 | 22.88 | 22.88 | 21.83 | 22.42 | 2,048,745 | -0.86(-3.69%) |
Jun 02, 2009 | 23.15 | 23.35 | 22.67 | 23.28 | 2,465,028 | -0.10(-0.42%) |
Jun 01, 2009 | 23.20 | 23.93 | 23.08 | 23.38 | 2,318,917 | +0.70(+3.07%) |
May 29, 2009 | 22.60 | 22.84 | 22.35 | 22.68 | 2,885,652 | +0.48(+2.15%) |
May 28, 2009 | 22.16 | 22.49 | 21.59 | 22.20 | 2,122,625 | +0.25(+1.12%) |
May 27, 2009 | 21.92 | 22.46 | 21.82 | 21.96 | 1,977,342 | +0.04(+0.16%) |
May 26, 2009 | 20.48 | 21.92 | 20.20 | 21.92 | 1,385,636 | +1.18(+5.68%) |
May 22, 2009 | 20.82 | 21.15 | 20.67 | 20.74 | 675,859 | +0.04(+0.19%) |
May 21, 2009 | 21.21 | 21.45 | 20.38 | 20.70 | 1,732,341 | -0.86(-3.97%) |
May 20, 2009 | 22.16 | 22.81 | 21.48 | 21.56 | 1,978,950 | -0.26(-1.21%) |
May 19, 2009 | 21.72 | 22.14 | 21.31 | 21.83 | 1,375,772 | -0.13(-0.60%) |
May 18, 2009 | 20.98 | 21.96 | 20.72 | 21.96 | 1,766,409 | +1.61(+7.89%) |
May 15, 2009 | 21.02 | 21.47 | 20.13 | 20.35 | 2,070,511 | -0.75(-3.55%) |
May 14, 2009 | 20.91 | 21.44 | 20.44 | 21.10 | 2,029,415 | +0.11(+0.52%) |
May 13, 2009 | 21.72 | 21.72 | 20.79 | 20.99 | 1,949,446 | -1.01(-4.57%) |
May 12, 2009 | 22.37 | 22.46 | 21.14 | 22.00 | 1,694,497 | +0.03(+0.12%) |
May 11, 2009 | 22.51 | 22.51 | 21.71 | 21.97 | 2,945,739 | -0.91(-3.99%) |
May 08, 2009 | 21.89 | 22.88 | 21.81 | 22.88 | 2,014,373 | +1.39(+6.49%) |
May 07, 2009 | 22.94 | 23.38 | 21.15 | 21.49 | 2,202,552 | -1.16(-5.10%) |
May 06, 2009 | 22.58 | 22.93 | 22.17 | 22.65 | 2,214,345 | +0.54(+2.45%) |
May 05, 2009 | 22.30 | 22.58 | 21.30 | 22.10 | 1,669,926 | -0.34(-1.49%) |
May 04, 2009 | 21.16 | 22.46 | 21.16 | 22.44 | 2,214,273 | +1.26(+5.96%) |
May 01, 2009 | 20.18 | 21.53 | 20.02 | 21.18 | 2,064,583 | +1.08(+5.35%) |
Apr 30, 2009 | 21.00 | 21.53 | 19.46 | 20.10 | 4,472,389 | +0.51(+2.61%) |
Apr 29, 2009 | 18.91 | 19.88 | 18.79 | 19.59 | 1,925,961 | +1.07(+5.79%) |
Apr 28, 2009 | 18.61 | 18.84 | 18.32 | 18.52 | 1,985,966 | -0.38(-2.03%) |
Apr 27, 2009 | 18.76 | 19.20 | 18.66 | 18.90 | 1,720,636 | -0.48(-2.48%) |
Apr 24, 2009 | 19.10 | 19.56 | 18.87 | 19.38 | 2,194,014 | +0.65(+3.49%) |
Apr 23, 2009 | 19.25 | 19.50 | 18.46 | 18.73 | 2,331,160 | -0.26(-1.39%) |
Apr 22, 2009 | 18.51 | 19.54 | 18.50 | 18.99 | 2,246,710 | +0.21(+1.10%) |
Apr 21, 2009 | 17.42 | 18.82 | 17.24 | 18.79 | 1,953,263 | +1.01(+5.71%) |
Apr 20, 2009 | 18.41 | 18.43 | 17.57 | 17.77 | 1,429,416 | -1.39(-7.25%) |
Apr 17, 2009 | 18.66 | 19.26 | 18.66 | 19.16 | 2,278,348 | +0.49(+2.60%) |
Apr 16, 2009 | 18.57 | 18.79 | 18.24 | 18.68 | 1,832,636 | +0.17(+0.93%) |
Apr 15, 2009 | 18.31 | 18.57 | 17.63 | 18.50 | 2,604,574 | +0.13(+0.72%) |
Apr 14, 2009 | 18.18 | 18.59 | 17.91 | 18.37 | 1,848,489 | +0.14(+0.77%) |
Apr 13, 2009 | 17.85 | 18.41 | 17.46 | 18.23 | 1,350,546 | -0.11(-0.58%) |
Apr 09, 2009 | 17.61 | 18.37 | 17.60 | 18.34 | 2,581,543 | +1.27(+7.42%) |
Apr 08, 2009 | 16.40 | 17.21 | 16.10 | 17.07 | 1,776,121 | +0.30(+1.82%) |
Apr 07, 2009 | 16.37 | 16.95 | 16.37 | 16.77 | 1,410,043 | -0.18(-1.07%) |
Apr 06, 2009 | 17.33 | 17.45 | 16.51 | 16.95 | 1,724,799 | -0.71(-4.02%) |
Apr 03, 2009 | 17.07 | 17.86 | 17.01 | 17.66 | 1,499,755 | +0.55(+3.20%) |
Apr 02, 2009 | 16.55 | 17.44 | 16.39 | 17.11 | 3,321,382 | +1.14(+7.16%) |