Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.19 | 23.29 | 22.64 | 23.01 | 10,390,591 | -0.14(-0.58%) |
Jun 29, 2009 | 23.11 | 23.33 | 22.97 | 23.15 | 7,636,474 | +0.35(+1.52%) |
Jun 26, 2009 | 22.73 | 22.92 | 22.52 | 22.80 | 8,456,744 | -0.09(-0.40%) |
Jun 25, 2009 | 22.34 | 22.91 | 22.29 | 22.89 | 12,192,811 | +0.22(+0.98%) |
Jun 24, 2009 | 22.76 | 22.99 | 22.53 | 22.67 | 11,372,579 | -0.07(-0.30%) |
Jun 23, 2009 | 22.73 | 22.90 | 22.38 | 22.74 | 10,899,070 | +0.13(+0.55%) |
Jun 22, 2009 | 22.97 | 23.01 | 22.48 | 22.61 | 14,020,194 | -0.96(-4.06%) |
Jun 19, 2009 | 23.61 | 23.83 | 23.43 | 23.57 | 12,408,201 | +0.54(+2.33%) |
Jun 18, 2009 | 22.90 | 23.27 | 22.84 | 23.03 | 12,728,158 | -0.33(-1.40%) |
Jun 17, 2009 | 23.33 | 23.49 | 23.06 | 23.36 | 17,021,690 | -0.43(-1.83%) |
Jun 16, 2009 | 24.08 | 24.20 | 23.76 | 23.80 | 13,702,922 | -0.27(-1.10%) |
Jun 15, 2009 | 24.13 | 24.19 | 23.73 | 24.06 | 16,373,816 | -0.65(-2.64%) |
Jun 12, 2009 | 24.59 | 24.73 | 24.41 | 24.71 | 10,297,391 | -0.49(-1.93%) |
Jun 11, 2009 | 25.05 | 25.53 | 25.05 | 25.20 | 12,950,159 | +0.02(+0.10%) |
Jun 10, 2009 | 25.68 | 25.72 | 24.95 | 25.18 | 17,449,108 | +0.10(+0.38%) |
Jun 09, 2009 | 25.20 | 25.23 | 24.86 | 25.08 | 12,253,367 | +0.29(+1.19%) |
Jun 08, 2009 | 24.30 | 24.87 | 24.16 | 24.79 | 16,233,520 | +0.48(+1.97%) |
Jun 05, 2009 | 24.50 | 24.56 | 24.13 | 24.31 | 14,053,192 | -0.27(-1.08%) |
Jun 04, 2009 | 24.71 | 24.86 | 24.42 | 24.57 | 14,851,259 | +0.08(+0.32%) |
Jun 03, 2009 | 24.95 | 24.83 | 24.22 | 24.50 | 14,627,087 | -0.76(-3.00%) |
Jun 02, 2009 | 24.95 | 25.39 | 24.89 | 25.25 | 15,522,475 | +0.21(+0.85%) |
Jun 01, 2009 | 24.62 | 25.10 | 24.52 | 25.04 | 18,614,656 | +1.15(+4.81%) |
May 29, 2009 | 24.13 | 24.23 | 23.63 | 23.89 | 15,749,052 | +0.33(+1.39%) |
May 28, 2009 | 23.59 | 23.70 | 23.19 | 23.57 | 12,876,928 | +0.36(+1.54%) |
May 27, 2009 | 23.53 | 23.68 | 23.15 | 23.21 | 11,468,172 | -0.23(-0.97%) |
May 26, 2009 | 22.81 | 23.53 | 22.81 | 23.43 | 12,095,532 | +0.46(+2.00%) |
May 22, 2009 | 23.00 | 23.16 | 22.84 | 22.98 | 8,326,016 | +0.09(+0.40%) |
May 21, 2009 | 22.74 | 22.98 | 22.55 | 22.88 | 11,215,624 | -0.18(-0.77%) |
May 20, 2009 | 23.19 | 23.38 | 23.01 | 23.06 | 15,389,919 | +0.33(+1.44%) |
May 19, 2009 | 22.83 | 22.97 | 22.65 | 22.73 | 11,720,631 | -0.08(-0.34%) |
May 18, 2009 | 22.54 | 22.84 | 22.46 | 22.81 | 12,577,346 | +0.79(+3.59%) |
May 15, 2009 | 22.19 | 22.32 | 21.87 | 22.02 | 11,015,896 | -0.29(-1.30%) |
May 14, 2009 | 22.07 | 22.41 | 21.93 | 22.31 | 12,586,360 | +0.09(+0.39%) |
May 13, 2009 | 22.50 | 22.65 | 22.17 | 22.22 | 17,574,102 | -0.64(-2.79%) |
May 12, 2009 | 22.80 | 23.22 | 22.72 | 22.86 | 17,634,814 | +0.17(+0.77%) |
May 11, 2009 | 22.57 | 22.86 | 22.52 | 22.69 | 20,212,278 | -0.65(-2.77%) |
May 08, 2009 | 22.69 | 23.53 | 22.66 | 23.33 | 23,915,816 | +1.13(+5.11%) |
May 07, 2009 | 22.59 | 22.69 | 22.09 | 22.20 | 30,263,676 | -0.07(-0.31%) |
May 06, 2009 | 22.10 | 22.30 | 21.80 | 22.27 | 15,629,670 | +0.62(+2.89%) |
May 05, 2009 | 21.52 | 21.75 | 21.40 | 21.64 | 11,292,354 | -0.09(-0.40%) |
May 04, 2009 | 21.80 | 21.84 | 21.66 | 21.73 | 15,435,008 | +0.56(+2.62%) |
May 01, 2009 | 20.84 | 21.23 | 20.73 | 21.18 | 11,091,725 | +0.68(+3.32%) |
Apr 30, 2009 | 20.70 | 21.00 | 20.37 | 20.50 | 15,480,303 | -0.31(-1.51%) |
Apr 29, 2009 | 20.57 | 21.02 | 20.55 | 20.81 | 18,646,750 | +0.24(+1.15%) |
Apr 28, 2009 | 20.52 | 20.74 | 20.31 | 20.57 | 15,284,620 | +0.34(+1.67%) |
Apr 27, 2009 | 20.11 | 20.61 | 20.00 | 20.23 | 18,640,708 | -0.07(-0.33%) |
Apr 24, 2009 | 20.44 | 20.51 | 20.18 | 20.30 | 16,570,130 | +0.58(+2.96%) |
Apr 23, 2009 | 19.56 | 20.40 | 19.27 | 19.72 | 14,859,266 | +0.84(+4.45%) |
Apr 22, 2009 | 18.84 | 19.27 | 18.82 | 18.88 | 14,201,958 | -0.33(-1.71%) |
Apr 21, 2009 | 18.62 | 19.30 | 18.60 | 19.21 | 12,515,702 | +0.43(+2.29%) |
Apr 20, 2009 | 19.17 | 19.18 | 18.68 | 18.78 | 14,038,651 | -0.59(-3.07%) |
Apr 17, 2009 | 19.31 | 19.48 | 19.17 | 19.37 | 11,343,772 | +0.06(+0.30%) |
Apr 16, 2009 | 19.03 | 19.40 | 18.95 | 19.31 | 16,752,621 | +0.33(+1.73%) |
Apr 15, 2009 | 18.82 | 18.99 | 18.63 | 18.98 | 13,726,446 | +0.07(+0.36%) |
Apr 14, 2009 | 18.68 | 19.19 | 18.68 | 18.92 | 17,941,560 | -0.35(-1.83%) |
Apr 13, 2009 | 19.11 | 19.42 | 18.95 | 19.27 | 10,605,971 | -0.04(-0.22%) |
Apr 09, 2009 | 19.02 | 19.31 | 18.85 | 19.31 | 20,110,586 | +0.20(+1.04%) |
Apr 08, 2009 | 18.77 | 19.20 | 18.58 | 19.11 | 15,079,394 | -0.02(-0.10%) |
Apr 07, 2009 | 19.07 | 19.28 | 18.91 | 19.13 | 15,622,564 | -0.52(-2.63%) |
Apr 06, 2009 | 19.36 | 19.71 | 19.32 | 19.65 | 15,266,764 | -0.30(-1.50%) |
Apr 03, 2009 | 19.84 | 20.07 | 19.52 | 19.95 | 15,238,657 | -0.15(-0.74%) |
Apr 02, 2009 | 19.87 | 20.35 | 19.83 | 20.10 | 15,914,748 | +0.59(+3.02%) |