Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.43 | 21.66 | 20.94 | 21.01 | 9,098,323 | -0.56(-2.62%) |
Jun 29, 2009 | 21.60 | 21.74 | 21.34 | 21.57 | 4,918,403 | +0.12(+0.54%) |
Jun 26, 2009 | 21.32 | 21.56 | 21.23 | 21.45 | 7,136,751 | +0.09(+0.43%) |
Jun 25, 2009 | 21.28 | 21.67 | 21.17 | 21.36 | 10,080,108 | +0.50(+2.39%) |
Jun 24, 2009 | 20.68 | 21.39 | 20.68 | 20.86 | 8,622,036 | +0.33(+1.61%) |
Jun 23, 2009 | 20.62 | 20.73 | 20.31 | 20.53 | 5,908,432 | -0.05(-0.25%) |
Jun 22, 2009 | 21.16 | 21.16 | 20.53 | 20.58 | 8,342,062 | -0.65(-3.08%) |
Jun 19, 2009 | 21.55 | 21.67 | 21.18 | 21.24 | 9,764,207 | -0.16(-0.73%) |
Jun 18, 2009 | 21.52 | 21.59 | 21.11 | 21.40 | 7,323,400 | -0.05(-0.21%) |
Jun 17, 2009 | 21.56 | 21.73 | 21.34 | 21.44 | 7,501,763 | -0.19(-0.87%) |
Jun 16, 2009 | 22.19 | 22.25 | 21.55 | 21.63 | 7,059,847 | -0.46(-2.08%) |
Jun 15, 2009 | 22.50 | 22.53 | 21.93 | 22.09 | 8,025,264 | -0.65(-2.85%) |
Jun 12, 2009 | 22.56 | 22.74 | 22.26 | 22.74 | 5,543,707 | +0.08(+0.37%) |
Jun 11, 2009 | 22.63 | 23.04 | 22.58 | 22.65 | 8,603,378 | +0.03(+0.11%) |
Jun 10, 2009 | 22.95 | 23.08 | 22.10 | 22.63 | 7,919,410 | -0.14(-0.60%) |
Jun 09, 2009 | 22.83 | 22.98 | 22.54 | 22.76 | 6,511,281 | -0.03(-0.11%) |
Jun 08, 2009 | 22.52 | 22.97 | 22.42 | 22.79 | 8,838,182 | -0.03(-0.14%) |
Jun 05, 2009 | 22.60 | 23.06 | 22.53 | 22.82 | 9,552,323 | +0.41(+1.82%) |
Jun 04, 2009 | 22.31 | 22.48 | 22.04 | 22.41 | 6,847,069 | +0.23(+1.05%) |
Jun 03, 2009 | 22.41 | 22.41 | 21.89 | 22.18 | 8,663,266 | -0.30(-1.36%) |
Jun 02, 2009 | 22.02 | 22.63 | 21.90 | 22.48 | 8,612,799 | +0.54(+2.48%) |
Jun 01, 2009 | 21.18 | 22.12 | 21.05 | 21.94 | 9,965,242 | +1.13(+5.45%) |
May 29, 2009 | 21.05 | 21.19 | 20.57 | 20.81 | 10,246,790 | -0.08(-0.40%) |
May 28, 2009 | 21.19 | 21.19 | 20.56 | 20.89 | 7,216,314 | -0.03(-0.12%) |
May 27, 2009 | 21.60 | 21.60 | 20.88 | 20.92 | 7,805,785 | -0.64(-2.98%) |
May 26, 2009 | 20.86 | 21.72 | 20.55 | 21.56 | 7,406,391 | +0.69(+3.32%) |
May 22, 2009 | 20.51 | 21.23 | 20.51 | 20.86 | 8,115,163 | +0.25(+1.23%) |
May 21, 2009 | 21.40 | 21.40 | 20.38 | 20.61 | 14,266,644 | -0.99(-4.56%) |
May 20, 2009 | 22.33 | 22.37 | 21.56 | 21.60 | 14,180,749 | -0.52(-2.35%) |
May 19, 2009 | 22.36 | 22.37 | 21.83 | 22.11 | 9,240,664 | -0.45(-2.01%) |
May 18, 2009 | 22.11 | 22.61 | 21.97 | 22.57 | 5,739,989 | +0.69(+3.14%) |
May 15, 2009 | 21.99 | 22.25 | 21.51 | 21.88 | 10,433,974 | -0.12(-0.53%) |
May 14, 2009 | 21.61 | 22.26 | 21.61 | 22.00 | 5,550,231 | +0.19(+0.89%) |
May 13, 2009 | 22.28 | 22.34 | 21.73 | 21.80 | 8,893,270 | -0.96(-4.22%) |
May 12, 2009 | 22.87 | 22.99 | 22.44 | 22.76 | 7,673,035 | +0.08(+0.34%) |
May 11, 2009 | 23.01 | 23.04 | 22.60 | 22.69 | 6,520,582 | -0.73(-3.13%) |
May 08, 2009 | 23.05 | 23.53 | 22.78 | 23.42 | 7,151,155 | +0.64(+2.82%) |
May 07, 2009 | 23.63 | 23.73 | 22.44 | 22.78 | 11,377,342 | -0.58(-2.48%) |
May 06, 2009 | 23.99 | 23.99 | 23.12 | 23.35 | 8,442,952 | -0.28(-1.17%) |
May 05, 2009 | 23.67 | 23.99 | 23.40 | 23.63 | 9,095,613 | -0.36(-1.50%) |
May 04, 2009 | 22.99 | 23.99 | 22.80 | 23.99 | 10,829,442 | +1.14(+4.97%) |
May 01, 2009 | 22.39 | 23.24 | 21.90 | 22.85 | 12,390,405 | +0.99(+4.52%) |
Apr 30, 2009 | 21.77 | 22.47 | 21.69 | 21.86 | 8,960,689 | +0.28(+1.28%) |
Apr 29, 2009 | 20.89 | 21.74 | 20.55 | 21.59 | 7,881,036 | +0.55(+2.63%) |
Apr 28, 2009 | 21.02 | 21.17 | 20.55 | 21.04 | 7,185,709 | -0.22(-1.03%) |
Apr 27, 2009 | 21.49 | 21.68 | 21.00 | 21.25 | 6,504,060 | -0.33(-1.52%) |
Apr 24, 2009 | 21.10 | 21.84 | 21.02 | 21.58 | 7,915,852 | +0.54(+2.56%) |
Apr 23, 2009 | 21.04 | 21.24 | 20.49 | 21.04 | 6,476,830 | +0.01(+0.03%) |
Apr 22, 2009 | 20.68 | 21.64 | 20.55 | 21.04 | 7,787,592 | +0.21(+0.99%) |
Apr 21, 2009 | 20.20 | 21.00 | 20.07 | 20.83 | 7,564,654 | +0.49(+2.43%) |
Apr 20, 2009 | 20.88 | 21.03 | 20.23 | 20.34 | 8,658,454 | -0.89(-4.18%) |
Apr 17, 2009 | 21.07 | 21.37 | 20.82 | 21.22 | 9,037,072 | +0.02(+0.09%) |
Apr 16, 2009 | 20.64 | 21.31 | 20.43 | 21.20 | 8,754,184 | +0.72(+3.51%) |
Apr 15, 2009 | 20.27 | 20.65 | 20.12 | 20.48 | 5,948,948 | +0.31(+1.56%) |
Apr 14, 2009 | 20.29 | 20.78 | 19.91 | 20.17 | 8,950,833 | -0.13(-0.63%) |
Apr 13, 2009 | 20.39 | 20.52 | 19.86 | 20.30 | 7,555,328 | -0.26(-1.25%) |
Apr 09, 2009 | 20.05 | 20.69 | 20.03 | 20.55 | 12,462,596 | +1.15(+5.93%) |
Apr 08, 2009 | 19.89 | 20.29 | 19.11 | 19.40 | 10,489,974 | -0.44(-2.20%) |
Apr 07, 2009 | 20.71 | 20.81 | 19.35 | 19.84 | 19,581,602 | +0.00(+0.00%) |
Apr 06, 2009 | 20.26 | 20.32 | 19.29 | 19.84 | 9,243,066 | -0.69(-3.35%) |
Apr 03, 2009 | 20.08 | 20.65 | 20.01 | 20.53 | 8,868,467 | +0.49(+2.47%) |
Apr 02, 2009 | 19.48 | 20.51 | 19.48 | 20.03 | 10,953,778 | +1.07(+5.62%) |