Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.12 | 22.13 | 20.98 | 22.05 | 2,376,087 | -0.11(-0.49%) |
Jun 29, 2009 | 21.74 | 22.27 | 21.37 | 22.16 | 2,345,326 | +0.39(+1.81%) |
Jun 26, 2009 | 21.46 | 21.89 | 21.31 | 21.77 | 5,680,881 | +0.29(+1.36%) |
Jun 25, 2009 | 21.17 | 21.47 | 21.09 | 21.47 | 2,862,440 | -0.04(-0.19%) |
Jun 24, 2009 | 21.25 | 21.82 | 21.11 | 21.52 | 2,388,108 | +0.48(+2.27%) |
Jun 23, 2009 | 20.82 | 21.17 | 20.50 | 21.04 | 3,132,598 | +0.56(+2.74%) |
Jun 22, 2009 | 21.56 | 21.62 | 20.47 | 20.48 | 3,882,814 | -1.31(-6.03%) |
Jun 19, 2009 | 21.93 | 22.36 | 21.59 | 21.79 | 2,682,132 | +0.09(+0.42%) |
Jun 18, 2009 | 22.17 | 22.26 | 21.51 | 21.70 | 3,648,859 | -0.43(-1.93%) |
Jun 17, 2009 | 21.48 | 22.65 | 21.05 | 22.13 | 4,280,583 | +0.64(+3.00%) |
Jun 16, 2009 | 22.41 | 22.62 | 21.44 | 21.48 | 3,279,344 | -0.68(-3.06%) |
Jun 15, 2009 | 23.51 | 23.77 | 22.06 | 22.16 | 5,627,561 | -1.56(-6.56%) |
Jun 12, 2009 | 23.91 | 24.07 | 23.41 | 23.72 | 2,191,754 | -0.23(-0.98%) |
Jun 11, 2009 | 24.30 | 24.60 | 23.90 | 23.95 | 2,831,691 | -0.40(-1.65%) |
Jun 10, 2009 | 25.00 | 25.05 | 23.98 | 24.35 | 2,467,691 | -0.19(-0.78%) |
Jun 09, 2009 | 24.04 | 24.71 | 23.97 | 24.54 | 2,294,215 | +0.52(+2.16%) |
Jun 08, 2009 | 23.82 | 24.19 | 23.50 | 24.03 | 2,912,641 | -0.19(-0.79%) |
Jun 05, 2009 | 24.46 | 24.91 | 24.03 | 24.22 | 3,773,787 | +0.06(+0.24%) |
Jun 04, 2009 | 24.23 | 24.24 | 23.61 | 24.16 | 2,814,982 | +0.10(+0.42%) |
Jun 03, 2009 | 23.58 | 24.10 | 23.39 | 24.06 | 3,584,254 | +0.09(+0.38%) |
Jun 02, 2009 | 23.73 | 24.07 | 23.53 | 23.97 | 3,370,638 | +0.08(+0.32%) |
Jun 01, 2009 | 23.02 | 24.09 | 22.96 | 23.89 | 3,553,857 | +0.97(+4.23%) |
May 29, 2009 | 22.40 | 22.99 | 22.30 | 22.92 | 3,901,194 | +0.42(+1.86%) |
May 28, 2009 | 22.60 | 23.02 | 21.49 | 22.50 | 6,998,364 | -1.05(-4.48%) |
May 27, 2009 | 24.23 | 24.59 | 23.52 | 23.56 | 2,208,563 | -0.65(-2.70%) |
May 26, 2009 | 23.17 | 24.36 | 22.93 | 24.21 | 2,895,099 | +0.87(+3.73%) |
May 22, 2009 | 23.66 | 23.88 | 23.26 | 23.34 | 1,643,184 | -0.18(-0.78%) |
May 21, 2009 | 23.62 | 23.80 | 23.15 | 23.52 | 2,286,173 | -0.52(-2.16%) |
May 20, 2009 | 24.93 | 25.07 | 23.92 | 24.04 | 2,740,711 | -0.54(-2.21%) |
May 19, 2009 | 24.73 | 25.04 | 24.44 | 24.59 | 2,613,128 | -0.28(-1.11%) |
May 18, 2009 | 24.16 | 24.98 | 23.71 | 24.86 | 3,071,991 | +1.10(+4.61%) |
May 15, 2009 | 23.48 | 24.39 | 22.75 | 23.77 | 2,523,926 | +0.00(+0.00%) |
May 14, 2009 | 23.00 | 23.96 | 23.00 | 23.77 | 3,413,886 | +0.44(+1.87%) |
May 13, 2009 | 24.56 | 24.59 | 23.21 | 23.33 | 5,800,199 | -1.73(-6.91%) |
May 12, 2009 | 26.08 | 26.39 | 24.78 | 25.06 | 4,047,760 | -0.93(-3.57%) |
May 11, 2009 | 25.52 | 26.54 | 25.24 | 25.99 | 3,412,553 | -0.14(-0.54%) |
May 08, 2009 | 25.48 | 26.13 | 25.01 | 26.13 | 4,407,651 | +1.36(+5.47%) |
May 07, 2009 | 26.59 | 26.59 | 24.64 | 24.78 | 5,496,819 | -1.27(-4.88%) |
May 06, 2009 | 26.41 | 26.42 | 25.75 | 26.05 | 6,110,330 | -0.06(-0.22%) |
May 05, 2009 | 25.14 | 26.60 | 25.02 | 26.11 | 4,501,474 | +0.75(+2.97%) |
May 04, 2009 | 24.66 | 25.43 | 24.62 | 25.36 | 4,128,651 | +0.67(+2.71%) |
May 01, 2009 | 24.45 | 24.83 | 24.31 | 24.69 | 3,225,578 | -0.02(-0.07%) |
Apr 30, 2009 | 24.38 | 25.11 | 24.38 | 24.70 | 4,579,733 | +0.61(+2.54%) |
Apr 29, 2009 | 23.57 | 24.69 | 23.55 | 24.09 | 5,646,511 | +1.09(+4.73%) |
Apr 28, 2009 | 24.23 | 24.23 | 22.93 | 23.00 | 6,302,232 | -1.78(-7.19%) |
Apr 27, 2009 | 23.77 | 24.95 | 23.61 | 24.79 | 4,984,161 | +0.65(+2.70%) |
Apr 24, 2009 | 23.33 | 24.26 | 22.92 | 24.13 | 4,254,983 | +0.79(+3.37%) |
Apr 23, 2009 | 23.27 | 23.43 | 22.43 | 23.35 | 2,960,743 | +0.56(+2.46%) |
Apr 22, 2009 | 22.38 | 23.57 | 22.23 | 22.79 | 3,573,922 | -0.37(-1.59%) |
Apr 21, 2009 | 22.54 | 23.19 | 22.16 | 23.16 | 6,325,777 | +0.51(+2.25%) |
Apr 20, 2009 | 23.35 | 23.59 | 22.61 | 22.64 | 5,759,293 | -1.33(-5.55%) |
Apr 17, 2009 | 22.64 | 24.15 | 22.49 | 23.98 | 7,848,198 | +1.08(+4.71%) |
Apr 16, 2009 | 20.92 | 23.06 | 20.55 | 22.90 | 8,961,887 | +2.52(+12.36%) |
Apr 15, 2009 | 19.71 | 20.41 | 19.67 | 20.38 | 4,792,470 | +0.19(+0.95%) |
Apr 14, 2009 | 20.52 | 21.00 | 20.11 | 20.18 | 4,615,595 | -1.12(-5.26%) |
Apr 13, 2009 | 20.17 | 21.46 | 19.44 | 21.31 | 5,140,276 | +0.81(+3.96%) |
Apr 09, 2009 | 19.62 | 20.57 | 19.27 | 20.49 | 5,190,061 | +1.46(+7.70%) |
Apr 08, 2009 | 18.74 | 19.10 | 18.56 | 19.03 | 2,032,584 | +0.45(+2.43%) |
Apr 07, 2009 | 18.90 | 19.04 | 18.56 | 18.58 | 2,795,080 | -0.73(-3.77%) |
Apr 06, 2009 | 19.39 | 19.41 | 18.76 | 19.31 | 4,255,988 | -0.39(-2.00%) |
Apr 03, 2009 | 19.44 | 19.76 | 18.37 | 19.70 | 5,421,104 | +1.17(+6.32%) |
Apr 02, 2009 | 19.00 | 19.36 | 18.10 | 18.53 | 6,829,905 | +0.50(+2.79%) |