Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.26 | 21.66 | 20.93 | 21.30 | 11,765,711 | +0.89(+4.37%) |
Jun 29, 2009 | 20.51 | 20.72 | 20.18 | 20.41 | 3,604,702 | -0.09(-0.43%) |
Jun 26, 2009 | 20.48 | 20.95 | 20.41 | 20.50 | 5,510,688 | -0.15(-0.71%) |
Jun 25, 2009 | 20.35 | 20.64 | 19.97 | 20.64 | 5,981,575 | +0.11(+0.53%) |
Jun 24, 2009 | 19.71 | 20.65 | 19.71 | 20.54 | 7,088,113 | +0.51(+2.55%) |
Jun 23, 2009 | 19.60 | 20.09 | 19.47 | 20.03 | 10,659,031 | +0.44(+2.25%) |
Jun 22, 2009 | 20.04 | 20.15 | 19.53 | 19.59 | 6,364,717 | -0.74(-3.62%) |
Jun 19, 2009 | 20.07 | 20.51 | 20.07 | 20.32 | 7,867,277 | +0.20(+0.97%) |
Jun 18, 2009 | 20.39 | 20.49 | 19.85 | 20.12 | 6,333,259 | -0.30(-1.49%) |
Jun 17, 2009 | 20.60 | 20.85 | 20.28 | 20.43 | 7,160,495 | +0.03(+0.14%) |
Jun 16, 2009 | 20.74 | 21.37 | 20.40 | 20.40 | 5,714,407 | -0.56(-2.67%) |
Jun 15, 2009 | 21.23 | 21.43 | 20.79 | 20.96 | 6,083,577 | -0.55(-2.55%) |
Jun 12, 2009 | 21.38 | 21.61 | 21.18 | 21.51 | 5,240,148 | +0.06(+0.27%) |
Jun 11, 2009 | 21.52 | 21.91 | 21.32 | 21.45 | 6,150,943 | -0.09(-0.41%) |
Jun 10, 2009 | 21.62 | 21.92 | 21.11 | 21.54 | 10,304,954 | -0.04(-0.18%) |
Jun 09, 2009 | 22.08 | 22.30 | 21.52 | 21.58 | 7,307,474 | -0.17(-0.77%) |
Jun 08, 2009 | 21.78 | 22.55 | 21.37 | 21.74 | 8,555,100 | -0.81(-3.61%) |
Jun 05, 2009 | 23.02 | 23.02 | 22.05 | 22.56 | 4,265,552 | -0.13(-0.56%) |
Jun 04, 2009 | 22.66 | 22.96 | 22.29 | 22.68 | 5,467,346 | +0.16(+0.70%) |
Jun 03, 2009 | 22.49 | 22.99 | 22.09 | 22.53 | 8,230,466 | -0.13(-0.56%) |
Jun 02, 2009 | 22.80 | 23.18 | 22.58 | 22.65 | 5,916,315 | -0.35(-1.53%) |
Jun 01, 2009 | 23.22 | 23.30 | 22.63 | 23.01 | 8,231,549 | +0.46(+2.04%) |
May 29, 2009 | 21.49 | 22.60 | 21.44 | 22.55 | 8,349,076 | +0.66(+3.00%) |
May 28, 2009 | 21.39 | 22.52 | 21.13 | 21.89 | 7,144,535 | +0.18(+0.81%) |
May 27, 2009 | 21.90 | 22.25 | 21.67 | 21.71 | 5,321,913 | -0.29(-1.34%) |
May 26, 2009 | 21.20 | 22.26 | 20.95 | 22.01 | 6,391,934 | +0.53(+2.47%) |
May 22, 2009 | 21.64 | 21.93 | 21.08 | 21.48 | 4,630,491 | -0.11(-0.50%) |
May 21, 2009 | 20.99 | 21.82 | 20.97 | 21.59 | 6,822,180 | -0.07(-0.32%) |
May 20, 2009 | 21.72 | 22.78 | 21.56 | 21.65 | 10,148,943 | +0.01(+0.05%) |
May 19, 2009 | 20.93 | 22.01 | 20.10 | 21.64 | 8,069,138 | +0.53(+2.51%) |
May 18, 2009 | 20.62 | 21.30 | 20.61 | 21.11 | 6,958,092 | +0.49(+2.38%) |
May 15, 2009 | 19.57 | 21.19 | 19.57 | 20.62 | 14,802,248 | +0.93(+4.73%) |
May 14, 2009 | 19.14 | 20.06 | 19.06 | 19.69 | 7,919,843 | +0.59(+3.08%) |
May 13, 2009 | 19.39 | 19.63 | 19.10 | 19.10 | 7,173,719 | -0.62(-3.13%) |
May 12, 2009 | 19.86 | 20.15 | 19.38 | 19.72 | 6,433,226 | -0.06(-0.30%) |
May 11, 2009 | 19.41 | 20.25 | 19.28 | 19.78 | 6,624,548 | -0.01(-0.05%) |
May 08, 2009 | 19.17 | 19.92 | 19.07 | 19.79 | 6,967,554 | +0.71(+3.70%) |
May 07, 2009 | 19.82 | 19.99 | 19.00 | 19.08 | 7,932,668 | -0.84(-4.23%) |
May 06, 2009 | 21.22 | 21.60 | 19.49 | 19.93 | 15,213,374 | -1.04(-4.96%) |
May 05, 2009 | 21.16 | 21.58 | 20.60 | 20.97 | 12,067,970 | +0.34(+1.63%) |
May 04, 2009 | 19.76 | 20.83 | 19.66 | 20.63 | 9,544,756 | +1.02(+5.19%) |
May 01, 2009 | 19.96 | 20.27 | 19.11 | 19.61 | 10,120,496 | -0.34(-1.72%) |
Apr 30, 2009 | 20.29 | 20.71 | 19.88 | 19.96 | 9,571,289 | -0.10(-0.49%) |
Apr 29, 2009 | 20.20 | 20.72 | 19.86 | 20.06 | 8,519,652 | +0.13(+0.64%) |
Apr 28, 2009 | 19.22 | 20.81 | 19.21 | 19.93 | 13,818,664 | +0.34(+1.75%) |
Apr 27, 2009 | 19.16 | 19.95 | 18.95 | 19.59 | 6,783,070 | +0.00(+0.00%) |
Apr 24, 2009 | 19.11 | 19.73 | 18.64 | 19.59 | 6,357,548 | +0.57(+2.99%) |
Apr 23, 2009 | 18.92 | 19.10 | 18.19 | 19.02 | 5,710,216 | +0.14(+0.73%) |
Apr 22, 2009 | 18.48 | 19.75 | 18.43 | 18.88 | 9,598,742 | +0.06(+0.31%) |
Apr 21, 2009 | 17.70 | 18.92 | 17.65 | 18.82 | 10,325,646 | +1.40(+8.05%) |
Apr 20, 2009 | 17.75 | 18.26 | 17.14 | 17.42 | 7,829,442 | -0.84(-4.62%) |
Apr 17, 2009 | 18.57 | 18.57 | 17.75 | 18.26 | 11,690,618 | -0.37(-2.00%) |
Apr 16, 2009 | 19.39 | 19.50 | 18.13 | 18.63 | 10,799,147 | -0.16(-0.83%) |
Apr 15, 2009 | 18.28 | 19.03 | 18.24 | 18.79 | 7,940,506 | +0.38(+2.08%) |
Apr 14, 2009 | 18.97 | 19.24 | 18.32 | 18.41 | 6,228,010 | -0.64(-3.35%) |
Apr 13, 2009 | 19.71 | 19.72 | 18.78 | 19.05 | 4,528,353 | -0.26(-1.37%) |
Apr 09, 2009 | 19.72 | 19.93 | 19.02 | 19.31 | 7,236,659 | +0.07(+0.36%) |
Apr 08, 2009 | 18.98 | 19.47 | 18.67 | 19.24 | 7,529,005 | +0.44(+2.35%) |
Apr 07, 2009 | 19.08 | 19.40 | 18.64 | 18.80 | 6,720,051 | -0.51(-2.64%) |
Apr 06, 2009 | 20.09 | 20.20 | 18.82 | 19.31 | 7,338,550 | -0.99(-4.88%) |
Apr 03, 2009 | 18.89 | 20.49 | 18.89 | 20.30 | 8,130,407 | +1.23(+6.43%) |
Apr 02, 2009 | 18.11 | 19.66 | 18.11 | 19.07 | 7,410,309 | +1.04(+5.76%) |