Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.94 | 22.94 | 22.44 | 22.65 | 616,254 | -0.63(-2.69%) |
Jun 29, 2009 | 23.41 | 23.41 | 23.07 | 23.27 | 506,720 | -0.33(-1.39%) |
Jun 26, 2009 | 23.68 | 23.71 | 23.48 | 23.60 | 522,465 | -0.34(-1.42%) |
Jun 25, 2009 | 23.54 | 23.96 | 23.50 | 23.94 | 662,415 | +0.49(+2.08%) |
Jun 24, 2009 | 23.32 | 23.78 | 23.32 | 23.45 | 569,243 | +0.68(+2.96%) |
Jun 23, 2009 | 22.54 | 22.93 | 22.54 | 22.78 | 383,763 | +0.10(+0.43%) |
Jun 22, 2009 | 23.11 | 23.11 | 22.58 | 22.68 | 467,284 | -0.72(-3.06%) |
Jun 19, 2009 | 23.38 | 23.52 | 23.32 | 23.40 | 502,558 | +0.87(+3.86%) |
Jun 18, 2009 | 22.58 | 22.70 | 22.42 | 22.53 | 428,652 | -0.44(-1.91%) |
Jun 17, 2009 | 22.98 | 23.10 | 22.70 | 22.97 | 596,989 | -0.05(-0.21%) |
Jun 16, 2009 | 23.18 | 23.45 | 22.97 | 23.02 | 618,013 | -0.10(-0.45%) |
Jun 15, 2009 | 23.68 | 23.70 | 22.91 | 23.12 | 546,378 | -0.91(-3.79%) |
Jun 12, 2009 | 23.87 | 24.05 | 23.77 | 24.03 | 712,345 | -0.06(-0.26%) |
Jun 11, 2009 | 23.83 | 24.32 | 23.75 | 24.09 | 534,863 | +0.30(+1.26%) |
Jun 10, 2009 | 24.07 | 24.07 | 23.52 | 23.80 | 567,322 | -0.20(-0.84%) |
Jun 09, 2009 | 23.84 | 24.16 | 23.83 | 24.00 | 656,312 | +0.35(+1.47%) |
Jun 08, 2009 | 23.42 | 23.87 | 23.32 | 23.65 | 1,013,321 | +0.32(+1.37%) |
Jun 05, 2009 | 23.54 | 23.59 | 23.22 | 23.33 | 1,213,402 | +0.64(+2.82%) |
Jun 04, 2009 | 22.50 | 22.74 | 22.40 | 22.69 | 636,859 | +0.15(+0.65%) |
Jun 03, 2009 | 22.77 | 22.87 | 22.31 | 22.54 | 834,356 | -0.68(-2.91%) |
Jun 02, 2009 | 22.93 | 23.39 | 22.93 | 23.22 | 1,137,284 | +0.14(+0.60%) |
Jun 01, 2009 | 23.18 | 23.34 | 23.05 | 23.08 | 1,603,992 | -0.01(-0.06%) |
May 29, 2009 | 22.88 | 23.10 | 22.68 | 23.09 | 865,661 | +0.01(+0.06%) |
May 28, 2009 | 22.99 | 23.16 | 22.78 | 23.08 | 1,033,846 | +0.20(+0.88%) |
May 27, 2009 | 23.27 | 23.35 | 22.81 | 22.88 | 669,307 | -0.85(-3.58%) |
May 26, 2009 | 23.12 | 23.81 | 23.09 | 23.73 | 943,047 | +0.38(+1.64%) |
May 22, 2009 | 23.26 | 23.56 | 23.26 | 23.34 | 422,179 | -0.05(-0.21%) |
May 21, 2009 | 23.72 | 23.72 | 23.18 | 23.39 | 539,321 | -0.74(-3.06%) |
May 20, 2009 | 24.12 | 24.45 | 24.05 | 24.13 | 938,975 | +0.24(+1.02%) |
May 19, 2009 | 23.75 | 24.10 | 23.68 | 23.89 | 617,628 | +0.13(+0.56%) |
May 18, 2009 | 23.16 | 23.80 | 23.16 | 23.75 | 726,512 | -0.01(-0.06%) |
May 15, 2009 | 23.84 | 24.04 | 23.60 | 23.77 | 1,557,987 | +0.68(+2.96%) |
May 14, 2009 | 23.07 | 23.26 | 22.65 | 23.09 | 987,237 | -0.17(-0.72%) |
May 13, 2009 | 23.50 | 23.51 | 23.11 | 23.25 | 1,066,856 | -1.00(-4.11%) |
May 12, 2009 | 24.20 | 24.45 | 23.89 | 24.25 | 1,000,416 | +0.72(+3.05%) |
May 11, 2009 | 23.75 | 23.75 | 23.42 | 23.53 | 862,741 | -0.72(-2.98%) |
May 08, 2009 | 24.00 | 24.35 | 23.73 | 24.25 | 972,685 | +0.87(+3.72%) |
May 07, 2009 | 23.67 | 24.03 | 23.11 | 23.38 | 1,269,788 | +0.05(+0.21%) |
May 06, 2009 | 22.92 | 23.34 | 22.92 | 23.34 | 781,133 | +0.45(+1.98%) |
May 05, 2009 | 22.81 | 23.22 | 22.67 | 22.88 | 570,504 | +0.03(+0.12%) |
May 04, 2009 | 22.84 | 22.86 | 22.75 | 22.86 | 682,949 | +0.55(+2.47%) |
May 01, 2009 | 21.94 | 22.35 | 21.94 | 22.31 | 897,057 | +1.27(+6.06%) |
Apr 30, 2009 | 20.57 | 21.41 | 20.57 | 21.03 | 887,173 | +0.40(+1.96%) |
Apr 29, 2009 | 20.52 | 20.87 | 20.51 | 20.63 | 700,387 | +0.22(+1.09%) |
Apr 28, 2009 | 20.27 | 20.57 | 20.13 | 20.41 | 479,294 | -0.44(-2.10%) |
Apr 27, 2009 | 21.04 | 21.18 | 20.78 | 20.84 | 796,777 | -0.49(-2.32%) |
Apr 24, 2009 | 20.98 | 21.52 | 20.98 | 21.34 | 1,357,811 | -0.06(-0.29%) |
Apr 23, 2009 | 20.96 | 21.44 | 20.80 | 21.40 | 1,807,306 | +0.38(+1.82%) |
Apr 22, 2009 | 20.54 | 21.42 | 20.36 | 21.02 | 2,023,778 | -0.09(-0.43%) |
Apr 21, 2009 | 20.84 | 21.17 | 20.66 | 21.11 | 733,598 | +0.08(+0.40%) |
Apr 20, 2009 | 21.34 | 21.38 | 20.94 | 21.02 | 861,103 | -0.51(-2.36%) |
Apr 17, 2009 | 21.56 | 21.60 | 21.34 | 21.53 | 533,386 | +0.04(+0.19%) |
Apr 16, 2009 | 21.42 | 21.64 | 21.15 | 21.49 | 1,130,264 | -0.08(-0.39%) |
Apr 15, 2009 | 21.41 | 21.63 | 21.23 | 21.57 | 1,085,099 | +0.03(+0.13%) |
Apr 14, 2009 | 21.91 | 21.91 | 21.55 | 21.55 | 938,866 | -0.69(-3.10%) |
Apr 13, 2009 | 21.80 | 22.40 | 21.66 | 22.24 | 634,816 | +0.28(+1.27%) |
Apr 09, 2009 | 21.40 | 22.01 | 21.40 | 21.96 | 719,604 | +1.20(+5.80%) |
Apr 08, 2009 | 20.85 | 20.94 | 20.53 | 20.75 | 931,453 | -0.35(-1.65%) |
Apr 07, 2009 | 21.12 | 21.28 | 21.02 | 21.10 | 893,081 | -0.26(-1.24%) |
Apr 06, 2009 | 21.40 | 21.52 | 21.00 | 21.37 | 766,344 | -0.13(-0.62%) |
Apr 03, 2009 | 21.50 | 21.57 | 21.14 | 21.50 | 994,317 | -0.05(-0.23%) |
Apr 02, 2009 | 21.18 | 21.86 | 21.08 | 21.55 | 1,162,019 | +0.70(+3.34%) |