Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.87 | 24.07 | 23.43 | 23.66 | 1,833,076 | -0.30(-1.26%) |
Jun 29, 2009 | 23.61 | 24.03 | 23.52 | 23.96 | 1,380,668 | +0.44(+1.88%) |
Jun 26, 2009 | 23.05 | 23.61 | 22.94 | 23.52 | 3,809,319 | +0.40(+1.72%) |
Jun 25, 2009 | 22.86 | 23.28 | 22.78 | 23.12 | 1,966,778 | +0.59(+2.62%) |
Jun 24, 2009 | 22.08 | 22.78 | 22.02 | 22.53 | 2,234,493 | +0.59(+2.69%) |
Jun 23, 2009 | 21.96 | 22.23 | 21.45 | 21.94 | 1,444,755 | -0.03(-0.13%) |
Jun 22, 2009 | 22.37 | 22.46 | 21.89 | 21.97 | 2,133,306 | -0.60(-2.64%) |
Jun 19, 2009 | 22.85 | 22.85 | 22.41 | 22.57 | 1,884,272 | +0.21(+0.96%) |
Jun 18, 2009 | 22.32 | 22.52 | 21.98 | 22.36 | 1,011,404 | +0.01(+0.03%) |
Jun 17, 2009 | 22.83 | 23.13 | 22.09 | 22.35 | 2,153,774 | -0.52(-2.29%) |
Jun 16, 2009 | 23.61 | 23.81 | 22.82 | 22.87 | 949,046 | -0.59(-2.51%) |
Jun 15, 2009 | 23.92 | 24.15 | 23.27 | 23.46 | 1,516,860 | -1.17(-4.75%) |
Jun 12, 2009 | 24.30 | 24.63 | 24.02 | 24.63 | 1,074,888 | +0.07(+0.30%) |
Jun 11, 2009 | 24.44 | 24.90 | 24.40 | 24.56 | 1,921,516 | +0.23(+0.94%) |
Jun 10, 2009 | 24.90 | 24.90 | 23.85 | 24.33 | 2,065,441 | -0.05(-0.21%) |
Jun 09, 2009 | 24.39 | 24.68 | 24.17 | 24.38 | 1,802,045 | +0.12(+0.49%) |
Jun 08, 2009 | 24.02 | 24.46 | 23.69 | 24.26 | 1,536,468 | -0.47(-1.91%) |
Jun 05, 2009 | 24.67 | 24.85 | 24.09 | 24.73 | 3,177,506 | +0.59(+2.44%) |
Jun 04, 2009 | 23.66 | 24.23 | 23.42 | 24.15 | 1,334,058 | +0.68(+2.89%) |
Jun 03, 2009 | 23.95 | 24.06 | 23.25 | 23.47 | 2,179,374 | -0.70(-2.90%) |
Jun 02, 2009 | 24.21 | 24.53 | 23.69 | 24.17 | 1,748,980 | +0.07(+0.31%) |
Jun 01, 2009 | 23.28 | 24.18 | 22.65 | 24.09 | 2,272,093 | +1.49(+6.58%) |
May 29, 2009 | 22.04 | 22.61 | 21.72 | 22.61 | 2,630,272 | +0.74(+3.37%) |
May 28, 2009 | 21.99 | 22.45 | 21.41 | 21.87 | 2,392,329 | -0.29(-1.33%) |
May 27, 2009 | 22.80 | 23.03 | 22.08 | 22.16 | 2,351,947 | -0.91(-3.93%) |
May 26, 2009 | 22.10 | 23.22 | 22.01 | 23.07 | 2,095,268 | +0.61(+2.72%) |
May 22, 2009 | 22.46 | 22.85 | 22.10 | 22.46 | 1,147,632 | +0.01(+0.07%) |
May 21, 2009 | 23.14 | 23.14 | 22.19 | 22.44 | 2,929,468 | -1.10(-4.69%) |
May 20, 2009 | 24.45 | 24.83 | 23.45 | 23.55 | 2,774,922 | -0.69(-2.86%) |
May 19, 2009 | 24.04 | 24.59 | 23.52 | 24.24 | 2,769,192 | +0.06(+0.24%) |
May 18, 2009 | 23.33 | 24.22 | 23.28 | 24.18 | 1,787,810 | +1.20(+5.22%) |
May 15, 2009 | 23.04 | 23.57 | 22.81 | 22.98 | 1,722,222 | -0.05(-0.22%) |
May 14, 2009 | 22.93 | 23.53 | 22.53 | 23.03 | 1,920,467 | +0.10(+0.42%) |
May 13, 2009 | 23.56 | 23.83 | 22.78 | 22.94 | 2,366,251 | -1.00(-4.18%) |
May 12, 2009 | 24.53 | 24.61 | 23.44 | 23.94 | 2,730,237 | -0.24(-0.97%) |
May 11, 2009 | 24.57 | 25.14 | 24.09 | 24.17 | 2,633,194 | -1.37(-5.36%) |
May 08, 2009 | 25.15 | 25.69 | 24.59 | 25.54 | 2,306,416 | +0.98(+3.99%) |
May 07, 2009 | 26.10 | 26.10 | 24.38 | 24.57 | 3,771,193 | -1.31(-5.07%) |
May 06, 2009 | 26.19 | 26.19 | 24.93 | 25.88 | 2,990,841 | +0.04(+0.14%) |
May 05, 2009 | 24.68 | 25.95 | 24.48 | 25.84 | 4,803,033 | +1.24(+5.06%) |
May 04, 2009 | 23.91 | 24.59 | 23.53 | 24.59 | 2,039,500 | +1.08(+4.57%) |
May 01, 2009 | 23.14 | 24.04 | 23.05 | 23.52 | 2,365,807 | +0.25(+1.08%) |
Apr 30, 2009 | 24.08 | 24.46 | 22.55 | 23.27 | 6,427,268 | -1.08(-4.45%) |
Apr 29, 2009 | 21.62 | 24.90 | 21.62 | 24.35 | 6,953,648 | +2.32(+10.53%) |
Apr 28, 2009 | 21.59 | 22.30 | 21.57 | 22.03 | 4,501,224 | -0.18(-0.80%) |
Apr 27, 2009 | 22.68 | 23.01 | 22.02 | 22.21 | 3,187,090 | -0.85(-3.70%) |
Apr 24, 2009 | 22.40 | 23.52 | 22.30 | 23.06 | 3,066,674 | +0.65(+2.89%) |
Apr 23, 2009 | 21.92 | 22.48 | 21.64 | 22.41 | 2,706,492 | +0.44(+2.01%) |
Apr 22, 2009 | 21.18 | 22.69 | 21.07 | 21.97 | 2,871,882 | +0.62(+2.90%) |
Apr 21, 2009 | 20.52 | 21.46 | 20.48 | 21.35 | 2,832,756 | +0.63(+3.02%) |
Apr 20, 2009 | 21.75 | 21.87 | 20.70 | 20.73 | 3,229,166 | -1.60(-7.16%) |
Apr 17, 2009 | 21.57 | 22.57 | 21.42 | 22.33 | 2,963,447 | +0.81(+3.77%) |
Apr 16, 2009 | 20.56 | 21.75 | 20.35 | 21.52 | 2,610,857 | +1.16(+5.72%) |
Apr 15, 2009 | 20.43 | 20.65 | 19.94 | 20.35 | 2,630,717 | -0.17(-0.83%) |
Apr 14, 2009 | 20.61 | 21.01 | 20.17 | 20.52 | 2,095,080 | -0.38(-1.80%) |
Apr 13, 2009 | 21.13 | 21.19 | 20.31 | 20.90 | 3,203,217 | -0.34(-1.60%) |
Apr 09, 2009 | 20.02 | 21.24 | 19.36 | 21.24 | 6,365,822 | +1.44(+7.29%) |
Apr 08, 2009 | 17.46 | 20.00 | 17.38 | 19.79 | 11,342,860 | +2.39(+13.71%) |
Apr 07, 2009 | 17.50 | 17.74 | 17.23 | 17.41 | 2,124,055 | -0.43(-2.40%) |
Apr 06, 2009 | 17.73 | 17.91 | 17.45 | 17.83 | 2,220,078 | -0.07(-0.37%) |
Apr 03, 2009 | 17.60 | 17.91 | 17.46 | 17.90 | 2,234,868 | +0.29(+1.63%) |
Apr 02, 2009 | 16.79 | 17.98 | 16.62 | 17.61 | 2,993,427 | +1.30(+7.95%) |