Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 25.41 | 25.41 | 24.95 | 25.21 | 309,757 | -0.17(-0.65%) |
Jun 29, 2009 | 25.04 | 25.39 | 24.98 | 25.37 | 124,222 | +0.35(+1.42%) |
Jun 26, 2009 | 25.11 | 25.15 | 24.90 | 25.02 | 224,668 | -0.11(-0.45%) |
Jun 25, 2009 | 24.75 | 25.20 | 24.70 | 25.13 | 329,396 | +0.46(+1.85%) |
Jun 24, 2009 | 24.59 | 24.84 | 24.51 | 24.67 | 415,868 | +0.03(+0.13%) |
Jun 23, 2009 | 24.89 | 24.90 | 24.53 | 24.64 | 485,116 | -0.25(-1.00%) |
Jun 22, 2009 | 24.84 | 25.10 | 24.76 | 24.89 | 435,104 | -0.06(-0.23%) |
Jun 19, 2009 | 25.32 | 25.45 | 24.90 | 24.94 | 293,532 | -0.28(-1.10%) |
Jun 18, 2009 | 24.72 | 25.30 | 24.72 | 25.22 | 382,277 | +0.52(+2.11%) |
Jun 17, 2009 | 24.69 | 24.90 | 24.55 | 24.70 | 467,150 | -0.03(-0.14%) |
Jun 16, 2009 | 24.96 | 25.03 | 24.59 | 24.73 | 398,647 | -0.12(-0.47%) |
Jun 15, 2009 | 25.25 | 25.25 | 24.65 | 24.85 | 463,406 | -0.54(-2.13%) |
Jun 12, 2009 | 25.00 | 25.51 | 24.76 | 25.39 | 712,163 | +0.32(+1.26%) |
Jun 11, 2009 | 24.68 | 25.35 | 24.68 | 25.08 | 615,458 | +0.49(+1.98%) |
Jun 10, 2009 | 24.35 | 24.63 | 24.29 | 24.59 | 488,538 | +0.37(+1.53%) |
Jun 09, 2009 | 24.40 | 24.45 | 24.17 | 24.22 | 357,753 | -0.13(-0.55%) |
Jun 08, 2009 | 24.32 | 24.51 | 24.06 | 24.35 | 449,477 | -0.14(-0.58%) |
Jun 05, 2009 | 24.58 | 24.74 | 24.24 | 24.49 | 785,923 | +0.09(+0.38%) |
Jun 04, 2009 | 24.28 | 24.45 | 24.26 | 24.40 | 455,044 | +0.20(+0.82%) |
Jun 03, 2009 | 24.64 | 24.65 | 23.94 | 24.20 | 299,059 | -0.44(-1.77%) |
Jun 02, 2009 | 24.90 | 24.96 | 24.63 | 24.64 | 367,450 | -0.23(-0.92%) |
Jun 01, 2009 | 24.29 | 24.97 | 24.20 | 24.87 | 380,979 | +0.80(+3.31%) |
May 29, 2009 | 23.93 | 24.15 | 23.70 | 24.07 | 295,672 | +0.19(+0.80%) |
May 28, 2009 | 23.50 | 23.98 | 23.45 | 23.88 | 219,435 | +0.47(+2.00%) |
May 27, 2009 | 23.84 | 23.84 | 23.38 | 23.41 | 129,249 | -0.41(-1.72%) |
May 26, 2009 | 23.14 | 23.83 | 22.96 | 23.82 | 367,536 | +0.62(+2.69%) |
May 22, 2009 | 23.05 | 23.38 | 23.03 | 23.20 | 311,557 | +0.14(+0.59%) |
May 21, 2009 | 23.09 | 23.17 | 22.91 | 23.06 | 584,150 | -0.25(-1.05%) |
May 20, 2009 | 23.72 | 23.79 | 23.30 | 23.30 | 305,742 | -0.33(-1.38%) |
May 19, 2009 | 23.26 | 23.78 | 23.24 | 23.63 | 210,908 | +0.39(+1.70%) |
May 18, 2009 | 23.32 | 23.40 | 23.00 | 23.24 | 153,885 | +0.06(+0.26%) |
May 15, 2009 | 23.57 | 23.58 | 23.02 | 23.18 | 191,554 | -0.52(-2.20%) |
May 14, 2009 | 23.72 | 23.93 | 23.48 | 23.70 | 233,495 | -0.08(-0.33%) |
May 13, 2009 | 24.22 | 24.28 | 23.72 | 23.78 | 223,726 | -0.64(-2.61%) |
May 12, 2009 | 24.29 | 24.49 | 24.21 | 24.41 | 339,705 | +0.07(+0.28%) |
May 11, 2009 | 24.13 | 24.54 | 24.13 | 24.35 | 412,757 | -0.12(-0.49%) |
May 08, 2009 | 24.11 | 24.87 | 24.02 | 24.47 | 412,690 | +0.42(+1.76%) |
May 07, 2009 | 24.05 | 24.14 | 23.93 | 24.04 | 196,289 | +0.17(+0.71%) |
May 06, 2009 | 24.20 | 24.20 | 23.76 | 23.87 | 247,530 | -0.08(-0.33%) |
May 05, 2009 | 24.01 | 24.02 | 23.69 | 23.95 | 340,371 | -0.01(-0.05%) |
May 04, 2009 | 23.77 | 23.98 | 23.75 | 23.96 | 260,262 | +0.39(+1.64%) |
May 01, 2009 | 23.02 | 23.58 | 23.02 | 23.58 | 298,041 | +0.47(+2.05%) |
Apr 30, 2009 | 23.38 | 23.42 | 22.87 | 23.11 | 579,086 | +0.03(+0.13%) |
Apr 29, 2009 | 23.03 | 23.23 | 22.92 | 23.08 | 194,885 | +0.22(+0.95%) |
Apr 28, 2009 | 22.71 | 23.08 | 22.67 | 22.86 | 270,644 | +0.05(+0.20%) |
Apr 27, 2009 | 22.31 | 22.99 | 22.31 | 22.81 | 194,770 | +0.23(+1.00%) |
Apr 24, 2009 | 22.69 | 22.82 | 22.46 | 22.59 | 476,264 | -0.07(-0.33%) |
Apr 23, 2009 | 22.82 | 22.82 | 22.50 | 22.66 | 347,313 | +0.01(+0.05%) |
Apr 22, 2009 | 22.78 | 22.94 | 22.56 | 22.65 | 522,676 | -0.24(-1.05%) |
Apr 21, 2009 | 22.64 | 23.02 | 22.64 | 22.89 | 251,399 | +0.11(+0.46%) |
Apr 20, 2009 | 22.85 | 23.06 | 22.77 | 22.79 | 439,607 | -0.37(-1.59%) |
Apr 17, 2009 | 23.05 | 23.26 | 23.03 | 23.15 | 242,099 | +0.04(+0.18%) |
Apr 16, 2009 | 23.26 | 23.26 | 22.91 | 23.11 | 303,949 | +0.14(+0.60%) |
Apr 15, 2009 | 22.65 | 23.04 | 22.65 | 22.97 | 437,984 | +0.30(+1.31%) |
Apr 14, 2009 | 22.85 | 22.91 | 22.64 | 22.68 | 485,393 | -0.35(-1.50%) |
Apr 13, 2009 | 23.13 | 23.20 | 22.85 | 23.02 | 263,455 | -0.28(-1.21%) |
Apr 09, 2009 | 23.63 | 23.76 | 23.05 | 23.30 | 368,322 | +0.07(+0.30%) |
Apr 08, 2009 | 22.97 | 23.27 | 22.86 | 23.23 | 283,116 | +0.33(+1.43%) |
Apr 07, 2009 | 22.81 | 23.17 | 22.70 | 22.91 | 248,154 | -0.20(-0.84%) |
Apr 06, 2009 | 23.22 | 23.36 | 22.99 | 23.10 | 145,683 | -0.24(-1.04%) |
Apr 03, 2009 | 23.22 | 23.37 | 23.06 | 23.35 | 474,305 | +0.16(+0.71%) |
Apr 02, 2009 | 23.22 | 23.44 | 22.85 | 23.18 | 416,330 | +0.40(+1.74%) |