Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.84 | 23.97 | 23.60 | 23.77 | 2,612,335 | -0.07(-0.30%) |
Jun 29, 2009 | 23.79 | 23.89 | 23.39 | 23.84 | 2,773,055 | +0.05(+0.21%) |
Jun 26, 2009 | 23.51 | 23.86 | 23.39 | 23.79 | 2,395,929 | +0.22(+0.94%) |
Jun 25, 2009 | 23.27 | 23.61 | 22.65 | 23.57 | 3,126,615 | +0.60(+2.60%) |
Jun 24, 2009 | 22.80 | 23.08 | 22.72 | 22.97 | 1,799,433 | +0.24(+1.05%) |
Jun 23, 2009 | 22.80 | 22.87 | 22.61 | 22.73 | 1,836,254 | -0.05(-0.22%) |
Jun 22, 2009 | 23.05 | 23.14 | 22.73 | 22.78 | 2,960,817 | -0.50(-2.13%) |
Jun 19, 2009 | 23.29 | 23.50 | 23.15 | 23.28 | 3,981,086 | +0.18(+0.78%) |
Jun 18, 2009 | 22.96 | 23.17 | 22.76 | 23.10 | 2,501,226 | +0.14(+0.61%) |
Jun 17, 2009 | 22.44 | 23.11 | 22.43 | 22.96 | 2,229,549 | +0.57(+2.54%) |
Jun 16, 2009 | 22.61 | 22.66 | 22.32 | 22.39 | 1,145,616 | -0.06(-0.26%) |
Jun 15, 2009 | 22.81 | 22.82 | 22.35 | 22.45 | 2,203,246 | -0.55(-2.39%) |
Jun 12, 2009 | 22.79 | 23.10 | 22.76 | 23.00 | 2,775,777 | +0.10(+0.46%) |
Jun 11, 2009 | 22.74 | 23.14 | 22.73 | 22.89 | 3,314,113 | +0.22(+0.96%) |
Jun 10, 2009 | 23.01 | 23.05 | 22.40 | 22.68 | 1,503,305 | -0.16(-0.71%) |
Jun 09, 2009 | 22.96 | 23.02 | 22.77 | 22.84 | 2,714,106 | +0.06(+0.27%) |
Jun 08, 2009 | 22.70 | 23.04 | 22.63 | 22.78 | 1,491,749 | -0.10(-0.43%) |
Jun 05, 2009 | 23.23 | 23.29 | 22.75 | 22.87 | 2,642,735 | -0.17(-0.75%) |
Jun 04, 2009 | 23.14 | 23.16 | 22.88 | 23.05 | 3,082,193 | +0.09(+0.38%) |
Jun 03, 2009 | 22.54 | 23.10 | 22.49 | 22.96 | 4,092,845 | +0.32(+1.41%) |
Jun 02, 2009 | 22.22 | 22.75 | 22.17 | 22.64 | 3,725,318 | +0.39(+1.73%) |
Jun 01, 2009 | 22.39 | 22.53 | 22.19 | 22.25 | 2,925,345 | +0.16(+0.72%) |
May 29, 2009 | 21.85 | 22.12 | 21.65 | 22.09 | 1,236,321 | +0.25(+1.13%) |
May 28, 2009 | 21.79 | 21.95 | 21.58 | 21.85 | 1,306,302 | +0.14(+0.63%) |
May 27, 2009 | 21.84 | 22.04 | 21.70 | 21.71 | 2,224,912 | -0.20(-0.91%) |
May 26, 2009 | 21.82 | 21.91 | 21.18 | 21.91 | 1,997,975 | +0.52(+2.43%) |
May 22, 2009 | 21.43 | 21.57 | 21.28 | 21.39 | 906,882 | +0.01(+0.03%) |
May 21, 2009 | 21.49 | 21.62 | 21.14 | 21.38 | 3,253,862 | -0.30(-1.37%) |
May 20, 2009 | 21.72 | 21.97 | 21.56 | 21.68 | 2,922,419 | +0.11(+0.50%) |
May 19, 2009 | 21.55 | 21.64 | 21.42 | 21.57 | 1,971,133 | -0.03(-0.12%) |
May 18, 2009 | 21.47 | 21.61 | 21.21 | 21.60 | 1,928,159 | +0.25(+1.19%) |
May 15, 2009 | 21.50 | 21.50 | 21.19 | 21.35 | 3,009,172 | -0.06(-0.26%) |
May 14, 2009 | 21.27 | 21.62 | 21.26 | 21.40 | 1,826,015 | +0.05(+0.21%) |
May 13, 2009 | 21.47 | 21.68 | 21.27 | 21.36 | 2,750,532 | -0.49(-2.26%) |
May 12, 2009 | 21.84 | 21.94 | 21.55 | 21.85 | 1,778,434 | +0.24(+1.09%) |
May 11, 2009 | 21.24 | 21.87 | 21.21 | 21.61 | 4,010,971 | +0.16(+0.76%) |
May 08, 2009 | 21.47 | 21.68 | 21.23 | 21.45 | 3,439,781 | +0.15(+0.72%) |
May 07, 2009 | 20.91 | 21.51 | 20.91 | 21.30 | 2,925,416 | +0.28(+1.34%) |
May 06, 2009 | 21.29 | 21.45 | 20.80 | 21.02 | 6,020,539 | -0.23(-1.08%) |
May 05, 2009 | 21.09 | 21.36 | 21.06 | 21.24 | 1,961,778 | -0.11(-0.51%) |
May 04, 2009 | 21.24 | 21.38 | 21.08 | 21.35 | 1,718,086 | +0.25(+1.18%) |
May 01, 2009 | 21.35 | 21.42 | 21.02 | 21.10 | 1,749,853 | -0.29(-1.36%) |
Apr 30, 2009 | 22.16 | 22.16 | 21.30 | 21.39 | 2,385,555 | -0.57(-2.62%) |
Apr 29, 2009 | 21.95 | 22.11 | 21.79 | 21.97 | 3,505,627 | +0.11(+0.52%) |
Apr 28, 2009 | 21.40 | 21.89 | 21.34 | 21.86 | 6,724,597 | +0.46(+2.15%) |
Apr 27, 2009 | 21.23 | 21.50 | 21.21 | 21.39 | 1,600,040 | +0.32(+1.52%) |
Apr 24, 2009 | 21.00 | 21.20 | 20.74 | 21.07 | 2,888,830 | +0.37(+1.78%) |
Apr 23, 2009 | 20.75 | 20.76 | 20.39 | 20.71 | 3,441,122 | -0.02(-0.08%) |
Apr 22, 2009 | 20.77 | 21.13 | 20.66 | 20.72 | 3,767,759 | -0.05(-0.24%) |
Apr 21, 2009 | 20.70 | 20.89 | 20.64 | 20.77 | 2,845,076 | +0.15(+0.74%) |
Apr 20, 2009 | 20.97 | 21.12 | 20.62 | 20.62 | 3,964,098 | -0.66(-3.09%) |
Apr 17, 2009 | 21.51 | 21.51 | 21.05 | 21.27 | 5,645,709 | +0.04(+0.17%) |
Apr 16, 2009 | 21.30 | 21.38 | 20.90 | 21.24 | 4,056,866 | +0.21(+1.01%) |
Apr 15, 2009 | 21.06 | 21.25 | 20.80 | 21.03 | 5,043,540 | -0.22(-1.02%) |
Apr 14, 2009 | 21.55 | 21.69 | 21.07 | 21.24 | 5,486,507 | -0.29(-1.37%) |
Apr 13, 2009 | 21.56 | 21.63 | 21.41 | 21.54 | 2,508,138 | -0.09(-0.41%) |
Apr 09, 2009 | 21.55 | 21.70 | 21.42 | 21.62 | 2,407,944 | +0.40(+1.86%) |
Apr 08, 2009 | 20.95 | 21.25 | 20.89 | 21.23 | 2,798,144 | +0.30(+1.45%) |
Apr 07, 2009 | 20.97 | 21.28 | 20.86 | 20.92 | 3,806,384 | -0.34(-1.61%) |
Apr 06, 2009 | 21.05 | 21.32 | 21.03 | 21.27 | 2,929,325 | +0.02(+0.08%) |
Apr 03, 2009 | 21.44 | 21.51 | 21.05 | 21.25 | 4,376,793 | -0.14(-0.64%) |
Apr 02, 2009 | 21.69 | 21.69 | 21.25 | 21.39 | 6,660,612 | +0.17(+0.80%) |