Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 25.44 | 25.60 | 24.60 | 25.03 | 1,762,847 | -0.48(-1.88%) |
Jun 29, 2009 | 25.10 | 25.69 | 25.10 | 25.51 | 1,293,583 | +0.75(+3.03%) |
Jun 26, 2009 | 25.01 | 25.03 | 24.55 | 24.76 | 922,659 | -0.33(-1.32%) |
Jun 25, 2009 | 24.75 | 25.32 | 24.73 | 25.09 | 1,179,041 | +0.65(+2.66%) |
Jun 24, 2009 | 24.56 | 24.92 | 24.39 | 24.44 | 1,170,615 | -0.21(-0.85%) |
Jun 23, 2009 | 24.13 | 24.85 | 23.82 | 24.65 | 2,008,338 | +0.79(+3.31%) |
Jun 22, 2009 | 24.39 | 24.40 | 23.75 | 23.86 | 2,691,708 | -1.20(-4.79%) |
Jun 19, 2009 | 25.80 | 25.94 | 24.78 | 25.06 | 1,532,613 | -0.62(-2.40%) |
Jun 18, 2009 | 25.40 | 25.84 | 25.30 | 25.68 | 1,254,209 | +0.15(+0.58%) |
Jun 17, 2009 | 25.19 | 25.65 | 24.87 | 25.53 | 1,697,935 | +0.10(+0.39%) |
Jun 16, 2009 | 26.02 | 26.08 | 25.17 | 25.43 | 2,372,719 | +0.00(+0.00%) |
Jun 15, 2009 | 25.76 | 25.78 | 25.08 | 25.43 | 1,989,898 | -0.61(-2.34%) |
Jun 12, 2009 | 25.89 | 26.17 | 25.83 | 26.04 | 1,645,709 | -0.15(-0.57%) |
Jun 11, 2009 | 26.03 | 26.44 | 25.97 | 26.19 | 1,467,998 | +0.46(+1.79%) |
Jun 10, 2009 | 25.63 | 25.91 | 25.47 | 25.73 | 1,122,484 | +0.50(+1.98%) |
Jun 09, 2009 | 25.13 | 25.33 | 24.87 | 25.23 | 1,091,092 | +0.49(+1.98%) |
Jun 08, 2009 | 24.79 | 24.88 | 24.47 | 24.74 | 1,173,364 | +0.07(+0.28%) |
Jun 05, 2009 | 24.89 | 25.09 | 24.39 | 24.67 | 2,038,216 | -0.20(-0.80%) |
Jun 04, 2009 | 24.51 | 25.12 | 24.36 | 24.87 | 1,926,785 | +1.00(+4.19%) |
Jun 03, 2009 | 24.53 | 24.57 | 23.40 | 23.87 | 2,605,338 | -0.93(-3.75%) |
Jun 02, 2009 | 24.50 | 24.92 | 24.38 | 24.80 | 1,290,542 | +0.11(+0.45%) |
Jun 01, 2009 | 24.40 | 24.79 | 24.25 | 24.69 | 1,618,778 | +0.69(+2.88%) |
May 29, 2009 | 23.94 | 24.00 | 23.50 | 24.00 | 1,727,437 | +0.74(+3.18%) |
May 28, 2009 | 22.99 | 23.57 | 22.92 | 23.26 | 2,312,447 | +0.54(+2.38%) |
May 27, 2009 | 22.71 | 22.96 | 22.41 | 22.72 | 1,582,303 | +0.35(+1.56%) |
May 26, 2009 | 21.50 | 22.46 | 21.47 | 22.37 | 4,135,466 | +0.20(+0.90%) |
May 22, 2009 | 21.98 | 22.20 | 21.76 | 22.17 | 650,244 | +0.23(+1.05%) |
May 21, 2009 | 21.78 | 22.10 | 21.53 | 21.94 | 1,037,686 | -0.32(-1.43%) |
May 20, 2009 | 22.00 | 22.38 | 21.96 | 22.26 | 1,968,563 | +0.72(+3.34%) |
May 19, 2009 | 21.52 | 21.70 | 21.16 | 21.54 | 973,759 | +0.07(+0.33%) |
May 18, 2009 | 21.05 | 21.51 | 20.99 | 21.47 | 1,401,959 | +0.97(+4.73%) |
May 15, 2009 | 21.00 | 21.26 | 20.37 | 20.50 | 1,587,370 | -0.78(-3.67%) |
May 14, 2009 | 20.97 | 21.46 | 20.80 | 21.28 | 1,436,569 | +0.18(+0.85%) |
May 13, 2009 | 21.38 | 21.77 | 20.95 | 21.10 | 1,948,252 | -0.36(-1.68%) |
May 12, 2009 | 21.59 | 21.63 | 21.16 | 21.46 | 1,603,751 | +0.25(+1.18%) |
May 11, 2009 | 21.05 | 21.34 | 20.90 | 21.21 | 1,694,669 | -0.10(-0.47%) |
May 08, 2009 | 21.08 | 21.42 | 20.88 | 21.31 | 1,917,934 | +0.76(+3.70%) |
May 07, 2009 | 21.30 | 21.39 | 20.25 | 20.55 | 2,652,410 | +0.05(+0.24%) |
May 06, 2009 | 20.15 | 20.59 | 20.02 | 20.50 | 3,156,790 | +0.88(+4.49%) |
May 05, 2009 | 19.74 | 19.85 | 19.48 | 19.62 | 1,201,035 | -0.23(-1.16%) |
May 04, 2009 | 19.73 | 19.86 | 19.69 | 19.85 | 1,781,404 | +0.64(+3.33%) |
May 01, 2009 | 18.87 | 19.52 | 18.84 | 19.21 | 1,755,651 | +0.65(+3.50%) |
Apr 30, 2009 | 18.38 | 18.74 | 18.32 | 18.56 | 2,233,831 | +0.02(+0.11%) |
Apr 29, 2009 | 18.36 | 18.67 | 18.30 | 18.54 | 1,202,157 | +0.49(+2.71%) |
Apr 28, 2009 | 17.75 | 18.20 | 17.73 | 18.05 | 1,127,276 | -0.16(-0.88%) |
Apr 27, 2009 | 17.53 | 18.59 | 17.52 | 18.21 | 2,795,767 | -0.51(-2.72%) |
Apr 24, 2009 | 18.64 | 18.81 | 18.47 | 18.72 | 1,746,863 | +0.70(+3.88%) |
Apr 23, 2009 | 17.99 | 18.07 | 17.63 | 18.02 | 1,353,299 | +0.31(+1.75%) |
Apr 22, 2009 | 17.59 | 17.83 | 17.36 | 17.71 | 1,863,435 | +0.02(+0.11%) |
Apr 21, 2009 | 17.02 | 17.89 | 17.00 | 17.69 | 3,104,997 | +0.08(+0.45%) |
Apr 20, 2009 | 17.97 | 18.07 | 17.52 | 17.61 | 4,672,945 | -1.49(-7.80%) |
Apr 17, 2009 | 19.30 | 19.34 | 18.98 | 19.10 | 667,029 | +0.11(+0.57%) |
Apr 16, 2009 | 19.17 | 19.20 | 18.87 | 18.99 | 954,456 | -0.05(-0.27%) |
Apr 15, 2009 | 19.00 | 19.21 | 18.74 | 19.04 | 1,432,547 | +0.01(+0.07%) |
Apr 14, 2009 | 19.33 | 19.64 | 18.98 | 19.03 | 1,367,669 | -0.25(-1.30%) |
Apr 13, 2009 | 18.96 | 19.92 | 18.86 | 19.28 | 1,924,992 | -0.71(-3.55%) |
Apr 09, 2009 | 20.00 | 20.14 | 19.51 | 19.99 | 1,386,779 | +0.78(+4.06%) |
Apr 08, 2009 | 18.55 | 19.72 | 18.40 | 19.21 | 1,687,432 | +0.33(+1.75%) |
Apr 07, 2009 | 19.05 | 19.25 | 18.80 | 18.88 | 1,615,120 | -0.77(-3.92%) |
Apr 06, 2009 | 19.50 | 20.00 | 19.17 | 19.65 | 1,297,519 | -0.52(-2.58%) |
Apr 03, 2009 | 20.00 | 20.25 | 19.64 | 20.17 | 1,292,655 | +0.03(+0.15%) |
Apr 02, 2009 | 20.04 | 20.34 | 19.78 | 20.14 | 3,540,229 | +1.57(+8.45%) |