Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.21 | 22.32 | 21.96 | 22.14 | 896,934 | -0.15(-0.69%) |
Jun 29, 2009 | 22.32 | 22.41 | 22.01 | 22.29 | 860,280 | +0.18(+0.81%) |
Jun 26, 2009 | 22.17 | 22.21 | 21.94 | 22.11 | 2,400,761 | -0.18(-0.80%) |
Jun 25, 2009 | 22.03 | 22.29 | 21.99 | 22.29 | 1,460,763 | +0.45(+2.06%) |
Jun 24, 2009 | 21.76 | 22.16 | 21.70 | 21.84 | 1,181,722 | +0.18(+0.82%) |
Jun 23, 2009 | 21.54 | 21.71 | 21.41 | 21.66 | 1,587,866 | +0.15(+0.71%) |
Jun 22, 2009 | 21.84 | 22.04 | 21.48 | 21.51 | 1,936,724 | -0.64(-2.87%) |
Jun 19, 2009 | 22.29 | 22.39 | 22.03 | 22.15 | 1,617,018 | -0.05(-0.23%) |
Jun 18, 2009 | 22.29 | 22.34 | 21.87 | 22.20 | 1,557,762 | -0.08(-0.38%) |
Jun 17, 2009 | 22.12 | 22.51 | 22.02 | 22.28 | 1,385,251 | +0.11(+0.50%) |
Jun 16, 2009 | 22.52 | 22.65 | 22.16 | 22.17 | 1,162,122 | -0.23(-1.02%) |
Jun 15, 2009 | 22.89 | 22.93 | 22.36 | 22.40 | 1,266,684 | -0.75(-3.22%) |
Jun 12, 2009 | 22.96 | 23.15 | 22.67 | 23.15 | 1,379,800 | -0.01(-0.04%) |
Jun 11, 2009 | 23.27 | 23.55 | 22.93 | 23.16 | 2,482,185 | -0.10(-0.44%) |
Jun 10, 2009 | 23.11 | 23.29 | 22.97 | 23.26 | 1,905,804 | +0.37(+1.63%) |
Jun 09, 2009 | 22.64 | 23.05 | 22.56 | 22.88 | 1,201,798 | +0.28(+1.24%) |
Jun 08, 2009 | 22.15 | 22.78 | 22.15 | 22.60 | 1,595,634 | +0.44(+1.99%) |
Jun 05, 2009 | 22.97 | 23.05 | 22.13 | 22.16 | 3,048,261 | -0.70(-3.08%) |
Jun 04, 2009 | 23.08 | 23.11 | 22.72 | 22.87 | 1,392,616 | -0.08(-0.37%) |
Jun 03, 2009 | 23.01 | 23.10 | 22.77 | 22.95 | 1,259,725 | -0.21(-0.92%) |
Jun 02, 2009 | 23.14 | 23.40 | 23.14 | 23.16 | 1,338,343 | +0.01(+0.04%) |
Jun 01, 2009 | 23.46 | 23.49 | 23.08 | 23.16 | 3,186,863 | +0.07(+0.29%) |
May 29, 2009 | 22.69 | 23.09 | 22.51 | 23.09 | 1,961,203 | +0.42(+1.83%) |
May 28, 2009 | 23.55 | 23.64 | 22.53 | 22.67 | 3,900,501 | -0.67(-2.87%) |
May 27, 2009 | 23.89 | 24.06 | 23.34 | 23.34 | 1,616,367 | -0.64(-2.69%) |
May 26, 2009 | 23.10 | 24.06 | 22.93 | 23.99 | 1,446,011 | +0.69(+2.95%) |
May 22, 2009 | 23.66 | 23.69 | 23.16 | 23.30 | 1,997,412 | -0.33(-1.40%) |
May 21, 2009 | 23.89 | 24.08 | 23.38 | 23.63 | 934,685 | -0.71(-2.93%) |
May 20, 2009 | 24.50 | 24.90 | 24.30 | 24.34 | 1,567,830 | -0.03(-0.14%) |
May 19, 2009 | 24.05 | 24.58 | 23.75 | 24.38 | 1,704,091 | +0.26(+1.09%) |
May 18, 2009 | 23.56 | 24.16 | 23.33 | 24.11 | 1,817,052 | +0.73(+3.12%) |
May 15, 2009 | 23.35 | 23.75 | 23.04 | 23.38 | 1,376,009 | -0.06(-0.25%) |
May 14, 2009 | 23.25 | 23.56 | 23.22 | 23.44 | 1,522,644 | +0.20(+0.84%) |
May 13, 2009 | 23.72 | 23.86 | 23.18 | 23.25 | 1,625,432 | -0.87(-3.62%) |
May 12, 2009 | 24.44 | 24.49 | 23.85 | 24.12 | 1,526,656 | -0.14(-0.56%) |
May 11, 2009 | 24.11 | 24.56 | 24.11 | 24.26 | 1,760,498 | -0.40(-1.62%) |
May 08, 2009 | 24.55 | 24.99 | 24.18 | 24.66 | 2,466,232 | +0.55(+2.27%) |
May 07, 2009 | 24.81 | 24.84 | 24.01 | 24.11 | 1,672,212 | -0.44(-1.78%) |
May 06, 2009 | 24.51 | 24.67 | 24.08 | 24.55 | 2,080,269 | -0.01(-0.03%) |
May 05, 2009 | 24.39 | 24.65 | 24.16 | 24.56 | 1,327,101 | +0.00(+0.00%) |
May 04, 2009 | 24.18 | 24.56 | 24.16 | 24.56 | 2,845,453 | +0.04(+0.17%) |
May 01, 2009 | 24.76 | 24.80 | 24.37 | 24.51 | 1,578,911 | -0.22(-0.89%) |
Apr 30, 2009 | 24.90 | 25.12 | 24.66 | 24.73 | 2,246,387 | +0.08(+0.31%) |
Apr 29, 2009 | 24.38 | 24.75 | 24.14 | 24.66 | 1,605,971 | +0.42(+1.75%) |
Apr 28, 2009 | 24.33 | 24.43 | 24.08 | 24.23 | 1,717,933 | -0.32(-1.31%) |
Apr 27, 2009 | 24.22 | 24.78 | 24.13 | 24.56 | 2,627,021 | +0.12(+0.49%) |
Apr 24, 2009 | 24.43 | 24.62 | 23.99 | 24.44 | 2,979,717 | +0.28(+1.16%) |
Apr 23, 2009 | 23.78 | 24.49 | 22.90 | 24.16 | 3,663,550 | +1.80(+8.04%) |
Apr 22, 2009 | 22.25 | 22.85 | 22.15 | 22.36 | 3,471,722 | -0.16(-0.72%) |
Apr 21, 2009 | 22.04 | 22.53 | 22.04 | 22.52 | 2,674,848 | +0.32(+1.45%) |
Apr 20, 2009 | 22.71 | 23.11 | 22.05 | 22.20 | 3,059,800 | -0.95(-4.10%) |
Apr 17, 2009 | 23.55 | 23.66 | 22.95 | 23.15 | 2,292,312 | -0.27(-1.16%) |
Apr 16, 2009 | 23.03 | 23.51 | 22.66 | 23.42 | 1,636,950 | +0.53(+2.30%) |
Apr 15, 2009 | 22.56 | 22.90 | 22.30 | 22.89 | 1,339,692 | +0.20(+0.90%) |
Apr 14, 2009 | 22.93 | 23.18 | 22.66 | 22.69 | 1,760,564 | -0.56(-2.41%) |
Apr 13, 2009 | 22.60 | 23.33 | 22.47 | 23.25 | 1,722,691 | +0.43(+1.90%) |
Apr 09, 2009 | 22.98 | 22.98 | 22.07 | 22.82 | 2,704,473 | +0.92(+4.18%) |
Apr 08, 2009 | 21.71 | 21.95 | 21.34 | 21.90 | 1,349,905 | +0.33(+1.53%) |
Apr 07, 2009 | 22.03 | 22.28 | 21.47 | 21.57 | 1,774,327 | -0.85(-3.78%) |
Apr 06, 2009 | 22.31 | 22.61 | 22.12 | 22.42 | 1,684,629 | -0.16(-0.71%) |
Apr 03, 2009 | 22.20 | 22.58 | 22.03 | 22.58 | 2,048,865 | +0.42(+1.91%) |
Apr 02, 2009 | 21.43 | 22.49 | 21.20 | 22.15 | 2,897,432 | +0.94(+4.44%) |