Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.69 | 21.12 | 20.24 | 20.42 | 2,406,830 | -0.46(-2.20%) |
Jun 29, 2009 | 20.73 | 21.10 | 20.35 | 20.88 | 1,578,538 | +0.22(+1.05%) |
Jun 26, 2009 | 20.54 | 20.98 | 20.54 | 20.66 | 1,969,803 | -0.12(-0.58%) |
Jun 25, 2009 | 20.86 | 21.05 | 20.61 | 20.79 | 3,152,323 | +0.59(+2.91%) |
Jun 24, 2009 | 20.13 | 20.54 | 20.00 | 20.20 | 2,219,538 | +0.24(+1.21%) |
Jun 23, 2009 | 20.46 | 20.56 | 19.79 | 19.96 | 3,118,979 | -0.44(-2.17%) |
Jun 22, 2009 | 20.90 | 20.90 | 20.24 | 20.40 | 2,949,959 | -0.61(-2.91%) |
Jun 19, 2009 | 20.96 | 21.32 | 20.87 | 21.01 | 3,683,554 | +0.29(+1.40%) |
Jun 18, 2009 | 20.97 | 20.98 | 20.21 | 20.72 | 2,844,531 | -0.05(-0.23%) |
Jun 17, 2009 | 20.76 | 21.15 | 20.17 | 20.77 | 3,591,998 | +0.00(+0.00%) |
Jun 16, 2009 | 21.46 | 21.48 | 20.70 | 20.77 | 4,092,735 | -0.43(-2.01%) |
Jun 15, 2009 | 21.71 | 21.86 | 21.01 | 21.20 | 3,977,164 | -0.78(-3.55%) |
Jun 12, 2009 | 22.44 | 22.61 | 21.75 | 21.98 | 4,921,654 | -0.41(-1.83%) |
Jun 11, 2009 | 23.40 | 23.56 | 22.32 | 22.39 | 4,186,823 | -1.01(-4.30%) |
Jun 10, 2009 | 24.04 | 24.16 | 23.08 | 23.39 | 3,070,587 | -0.48(-2.02%) |
Jun 09, 2009 | 23.93 | 24.14 | 23.37 | 23.88 | 3,069,516 | +0.02(+0.07%) |
Jun 08, 2009 | 23.61 | 24.11 | 23.28 | 23.86 | 2,617,814 | -0.10(-0.44%) |
Jun 05, 2009 | 24.61 | 24.88 | 23.80 | 23.97 | 2,670,215 | -0.37(-1.52%) |
Jun 04, 2009 | 24.70 | 24.73 | 23.93 | 24.34 | 3,325,554 | -0.35(-1.40%) |
Jun 03, 2009 | 24.55 | 24.97 | 24.24 | 24.68 | 3,908,092 | -0.02(-0.10%) |
Jun 02, 2009 | 24.57 | 25.21 | 24.47 | 24.71 | 4,697,097 | -0.27(-1.06%) |
Jun 01, 2009 | 23.23 | 25.05 | 23.06 | 24.97 | 5,911,838 | +2.13(+9.31%) |
May 29, 2009 | 21.80 | 22.89 | 21.78 | 22.85 | 6,157,050 | +0.19(+0.85%) |
May 28, 2009 | 22.78 | 23.14 | 21.79 | 22.65 | 4,241,785 | -0.05(-0.21%) |
May 27, 2009 | 22.79 | 23.42 | 22.36 | 22.70 | 4,390,953 | +0.08(+0.36%) |
May 26, 2009 | 21.05 | 22.74 | 20.84 | 22.62 | 3,551,830 | +1.34(+6.32%) |
May 22, 2009 | 21.09 | 21.65 | 20.77 | 21.28 | 1,847,130 | +0.28(+1.34%) |
May 21, 2009 | 21.16 | 21.45 | 20.59 | 20.99 | 1,890,438 | -0.61(-2.83%) |
May 20, 2009 | 22.18 | 23.11 | 21.47 | 21.61 | 2,789,659 | -0.38(-1.72%) |
May 19, 2009 | 21.32 | 22.22 | 20.93 | 21.99 | 3,524,798 | +0.62(+2.90%) |
May 18, 2009 | 20.86 | 21.41 | 20.82 | 21.37 | 1,786,233 | +0.85(+4.12%) |
May 15, 2009 | 20.41 | 21.36 | 20.31 | 20.52 | 2,925,712 | +0.06(+0.31%) |
May 14, 2009 | 20.22 | 21.08 | 19.84 | 20.46 | 2,410,382 | +0.10(+0.47%) |
May 13, 2009 | 20.95 | 21.12 | 20.21 | 20.36 | 3,217,533 | -1.25(-5.78%) |
May 12, 2009 | 22.61 | 22.90 | 21.16 | 21.61 | 3,689,002 | -0.82(-3.66%) |
May 11, 2009 | 22.98 | 22.98 | 22.31 | 22.43 | 4,051,430 | -0.75(-3.23%) |
May 08, 2009 | 22.97 | 23.47 | 22.40 | 23.18 | 2,451,934 | +0.44(+1.95%) |
May 07, 2009 | 23.32 | 23.67 | 22.48 | 22.73 | 3,312,880 | -0.30(-1.29%) |
May 06, 2009 | 23.81 | 24.14 | 22.66 | 23.03 | 2,607,710 | -0.42(-1.79%) |
May 05, 2009 | 23.36 | 23.68 | 23.05 | 23.45 | 1,622,176 | -0.07(-0.31%) |
May 04, 2009 | 22.79 | 23.52 | 22.61 | 23.52 | 2,589,235 | +0.89(+3.95%) |
May 01, 2009 | 23.38 | 23.49 | 22.50 | 22.63 | 3,415,277 | -0.68(-2.90%) |
Apr 30, 2009 | 23.24 | 24.30 | 23.03 | 23.31 | 4,553,496 | +0.30(+1.30%) |
Apr 29, 2009 | 22.62 | 23.35 | 22.37 | 23.01 | 4,207,179 | +0.46(+2.04%) |
Apr 28, 2009 | 22.47 | 23.26 | 22.32 | 22.55 | 3,639,260 | -0.30(-1.30%) |
Apr 27, 2009 | 22.57 | 23.13 | 21.86 | 22.85 | 7,928,347 | -0.27(-1.18%) |
Apr 24, 2009 | 22.15 | 23.44 | 21.71 | 23.12 | 6,537,953 | +1.54(+7.13%) |
Apr 23, 2009 | 21.90 | 22.31 | 21.06 | 21.58 | 5,957,650 | -0.41(-1.87%) |
Apr 22, 2009 | 21.66 | 23.00 | 21.20 | 21.99 | 5,954,174 | +0.21(+0.96%) |
Apr 21, 2009 | 19.50 | 22.00 | 19.50 | 21.78 | 8,198,533 | +1.93(+9.74%) |
Apr 20, 2009 | 21.27 | 21.27 | 19.80 | 19.85 | 4,090,665 | -1.82(-8.40%) |
Apr 17, 2009 | 21.15 | 21.74 | 20.75 | 21.67 | 3,499,219 | +0.33(+1.55%) |
Apr 16, 2009 | 19.30 | 21.64 | 19.21 | 21.34 | 6,989,232 | +2.23(+11.67%) |
Apr 15, 2009 | 18.82 | 19.19 | 18.65 | 19.11 | 3,391,575 | +0.04(+0.21%) |
Apr 14, 2009 | 19.00 | 19.34 | 18.59 | 19.07 | 4,523,839 | +0.04(+0.21%) |
Apr 13, 2009 | 19.26 | 19.26 | 18.72 | 19.03 | 2,616,005 | -0.48(-2.44%) |
Apr 09, 2009 | 18.68 | 19.63 | 18.49 | 19.50 | 4,449,091 | +1.39(+7.69%) |
Apr 08, 2009 | 17.45 | 18.11 | 17.45 | 18.11 | 2,858,761 | +0.84(+4.85%) |
Apr 07, 2009 | 17.88 | 17.88 | 17.17 | 17.27 | 2,931,407 | -0.94(-5.17%) |
Apr 06, 2009 | 18.47 | 18.60 | 17.84 | 18.22 | 2,721,955 | -0.67(-3.54%) |
Apr 03, 2009 | 18.84 | 18.99 | 17.94 | 18.88 | 2,863,768 | +0.09(+0.47%) |
Apr 02, 2009 | 18.02 | 19.19 | 17.91 | 18.80 | 4,010,574 | +1.19(+6.77%) |