Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.64 | 22.64 | 22.14 | 22.51 | 2,894,863 | +0.32(+1.44%) |
Jun 29, 2009 | 21.86 | 22.24 | 21.75 | 22.19 | 1,278,729 | +0.45(+2.07%) |
Jun 26, 2009 | 21.11 | 21.85 | 20.96 | 21.74 | 4,537,085 | +0.71(+3.38%) |
Jun 25, 2009 | 20.99 | 21.15 | 20.55 | 21.03 | 1,973,657 | +0.43(+2.09%) |
Jun 24, 2009 | 20.12 | 21.53 | 20.12 | 20.60 | 1,772,747 | +0.51(+2.54%) |
Jun 23, 2009 | 20.21 | 20.60 | 19.88 | 20.09 | 1,236,620 | -0.21(-1.03%) |
Jun 22, 2009 | 20.63 | 20.91 | 20.11 | 20.30 | 1,461,545 | -0.60(-2.87%) |
Jun 19, 2009 | 21.25 | 21.40 | 20.69 | 20.90 | 1,756,843 | -0.27(-1.28%) |
Jun 18, 2009 | 21.29 | 21.49 | 21.04 | 21.17 | 922,993 | +0.03(+0.14%) |
Jun 17, 2009 | 20.70 | 21.26 | 20.51 | 21.14 | 1,272,198 | +0.15(+0.71%) |
Jun 16, 2009 | 21.91 | 21.99 | 20.81 | 20.99 | 1,159,699 | -0.73(-3.36%) |
Jun 15, 2009 | 22.00 | 22.02 | 21.16 | 21.72 | 1,601,316 | -0.40(-1.81%) |
Jun 12, 2009 | 22.45 | 22.66 | 21.73 | 22.12 | 1,625,336 | -0.55(-2.43%) |
Jun 11, 2009 | 22.77 | 22.97 | 22.39 | 22.67 | 1,074,281 | -0.32(-1.39%) |
Jun 10, 2009 | 23.81 | 24.08 | 22.69 | 22.99 | 1,402,872 | -0.56(-2.38%) |
Jun 09, 2009 | 23.38 | 23.68 | 22.91 | 23.55 | 1,824,680 | +0.30(+1.29%) |
Jun 08, 2009 | 22.84 | 23.40 | 22.62 | 23.25 | 813,263 | +0.23(+1.00%) |
Jun 05, 2009 | 22.61 | 23.21 | 22.12 | 23.02 | 2,191,025 | +0.74(+3.32%) |
Jun 04, 2009 | 22.74 | 22.74 | 22.19 | 22.28 | 2,021,815 | -0.22(-0.98%) |
Jun 03, 2009 | 22.81 | 22.81 | 22.15 | 22.50 | 1,822,047 | +0.07(+0.31%) |
Jun 02, 2009 | 22.66 | 22.66 | 21.89 | 22.43 | 2,590,596 | +0.03(+0.13%) |
Jun 01, 2009 | 22.57 | 23.00 | 22.08 | 22.40 | 2,596,707 | -0.05(-0.22%) |
May 29, 2009 | 22.31 | 22.49 | 22.00 | 22.45 | 2,151,542 | +0.43(+1.95%) |
May 28, 2009 | 22.07 | 22.25 | 21.38 | 22.02 | 1,536,955 | +0.15(+0.69%) |
May 27, 2009 | 21.63 | 22.21 | 21.63 | 21.87 | 1,941,007 | -0.39(-1.75%) |
May 26, 2009 | 22.09 | 22.26 | 21.66 | 22.26 | 2,196,118 | +0.43(+1.97%) |
May 22, 2009 | 21.86 | 21.96 | 21.51 | 21.83 | 1,185,919 | +0.41(+1.91%) |
May 21, 2009 | 21.50 | 21.61 | 20.80 | 21.42 | 3,071,581 | -0.40(-1.83%) |
May 20, 2009 | 20.89 | 22.17 | 20.82 | 21.82 | 3,874,386 | +1.24(+6.03%) |
May 19, 2009 | 19.88 | 20.74 | 19.88 | 20.58 | 1,957,167 | +0.52(+2.59%) |
May 18, 2009 | 19.26 | 20.06 | 18.97 | 20.06 | 1,256,071 | +0.77(+3.99%) |
May 15, 2009 | 19.28 | 19.84 | 19.19 | 19.29 | 889,333 | -0.01(-0.05%) |
May 14, 2009 | 19.06 | 19.53 | 19.00 | 19.30 | 1,067,148 | +0.13(+0.68%) |
May 13, 2009 | 19.49 | 19.49 | 18.97 | 19.17 | 1,125,432 | -0.39(-1.99%) |
May 12, 2009 | 20.69 | 20.71 | 19.16 | 19.56 | 1,536,247 | -0.69(-3.41%) |
May 11, 2009 | 20.02 | 20.71 | 19.84 | 20.25 | 1,507,028 | -0.02(-0.10%) |
May 08, 2009 | 19.99 | 20.45 | 19.71 | 20.27 | 1,680,183 | +0.18(+0.90%) |
May 07, 2009 | 21.08 | 21.08 | 19.90 | 20.09 | 2,020,355 | -0.91(-4.33%) |
May 06, 2009 | 21.00 | 21.47 | 20.79 | 21.00 | 2,279,665 | -0.25(-1.18%) |
May 05, 2009 | 19.97 | 21.36 | 19.62 | 21.25 | 3,030,446 | +1.04(+5.15%) |
May 04, 2009 | 20.26 | 20.48 | 18.89 | 20.21 | 2,871,969 | +1.60(+8.60%) |
May 01, 2009 | 19.04 | 19.04 | 18.01 | 18.61 | 2,462,615 | -0.38(-2.00%) |
Apr 30, 2009 | 19.75 | 19.89 | 18.85 | 18.99 | 1,654,519 | -0.28(-1.45%) |
Apr 29, 2009 | 18.75 | 19.61 | 18.70 | 19.27 | 3,050,715 | +1.04(+5.70%) |
Apr 28, 2009 | 18.38 | 18.52 | 18.00 | 18.23 | 1,270,797 | -0.13(-0.71%) |
Apr 27, 2009 | 17.80 | 18.88 | 17.78 | 18.36 | 2,455,598 | +0.14(+0.77%) |
Apr 24, 2009 | 17.99 | 18.32 | 17.64 | 18.22 | 1,803,981 | +0.40(+2.24%) |
Apr 23, 2009 | 18.55 | 18.57 | 17.63 | 17.82 | 2,237,513 | -0.67(-3.62%) |
Apr 22, 2009 | 18.15 | 18.85 | 18.01 | 18.49 | 2,643,994 | +0.19(+1.04%) |
Apr 21, 2009 | 17.50 | 18.30 | 17.40 | 18.30 | 1,496,447 | +0.63(+3.57%) |
Apr 20, 2009 | 18.31 | 18.32 | 17.56 | 17.67 | 1,703,833 | -0.58(-3.18%) |
Apr 17, 2009 | 17.74 | 18.37 | 17.57 | 18.25 | 2,561,395 | +0.47(+2.64%) |
Apr 16, 2009 | 17.17 | 17.96 | 16.97 | 17.78 | 1,167,496 | +0.84(+4.96%) |
Apr 15, 2009 | 16.92 | 17.44 | 16.76 | 16.94 | 1,447,692 | -0.02(-0.12%) |
Apr 14, 2009 | 17.60 | 17.71 | 16.96 | 16.96 | 1,906,751 | -0.70(-3.96%) |
Apr 13, 2009 | 17.88 | 17.95 | 17.48 | 17.66 | 1,640,105 | -0.29(-1.62%) |
Apr 09, 2009 | 17.94 | 18.03 | 17.76 | 17.95 | 2,401,154 | +0.76(+4.42%) |
Apr 08, 2009 | 16.83 | 17.40 | 16.65 | 17.19 | 1,702,167 | +0.43(+2.57%) |
Apr 07, 2009 | 17.07 | 17.17 | 16.62 | 16.76 | 2,878,587 | -1.08(-6.05%) |
Apr 06, 2009 | 17.65 | 17.87 | 17.41 | 17.84 | 1,565,464 | -0.19(-1.05%) |
Apr 03, 2009 | 17.96 | 18.06 | 17.44 | 18.03 | 2,825,758 | +0.22(+1.24%) |
Apr 02, 2009 | 17.40 | 18.06 | 17.37 | 17.81 | 2,516,281 | +0.75(+4.40%) |