Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.61 | 22.94 | 22.39 | 22.54 | 445,185 | -0.12(-0.54%) |
Jun 29, 2009 | 22.60 | 22.89 | 22.31 | 22.67 | 363,174 | +0.10(+0.43%) |
Jun 26, 2009 | 22.25 | 22.72 | 22.06 | 22.57 | 1,838,580 | +0.10(+0.43%) |
Jun 25, 2009 | 22.18 | 22.60 | 21.79 | 22.47 | 563,495 | +0.38(+1.71%) |
Jun 24, 2009 | 22.39 | 22.60 | 21.69 | 22.10 | 405,521 | -0.07(-0.32%) |
Jun 23, 2009 | 22.65 | 22.94 | 22.14 | 22.17 | 666,867 | -0.46(-2.02%) |
Jun 22, 2009 | 23.03 | 23.17 | 22.54 | 22.62 | 756,233 | -0.58(-2.50%) |
Jun 19, 2009 | 23.98 | 23.98 | 23.14 | 23.20 | 902,446 | -0.44(-1.86%) |
Jun 18, 2009 | 23.07 | 23.81 | 22.85 | 23.64 | 315,853 | +0.54(+2.36%) |
Jun 17, 2009 | 22.77 | 23.31 | 22.25 | 23.10 | 549,709 | +0.40(+1.78%) |
Jun 16, 2009 | 23.14 | 23.60 | 22.38 | 22.69 | 1,364,064 | +0.54(+2.42%) |
Jun 15, 2009 | 22.60 | 22.60 | 21.50 | 22.16 | 738,271 | -0.16(-0.71%) |
Jun 12, 2009 | 21.79 | 22.48 | 21.21 | 22.31 | 631,617 | +0.45(+2.05%) |
Jun 11, 2009 | 22.24 | 22.36 | 21.82 | 21.87 | 389,391 | -0.25(-1.15%) |
Jun 10, 2009 | 22.98 | 22.98 | 21.80 | 22.12 | 507,383 | -0.67(-2.93%) |
Jun 09, 2009 | 22.87 | 23.03 | 22.61 | 22.79 | 454,926 | -0.07(-0.31%) |
Jun 08, 2009 | 22.68 | 23.46 | 22.12 | 22.86 | 780,372 | -0.39(-1.70%) |
Jun 05, 2009 | 23.83 | 23.89 | 23.03 | 23.25 | 425,482 | -0.34(-1.45%) |
Jun 04, 2009 | 23.52 | 23.62 | 22.90 | 23.60 | 739,881 | +0.22(+0.94%) |
Jun 03, 2009 | 23.75 | 24.03 | 22.93 | 23.38 | 679,144 | -0.48(-2.02%) |
Jun 02, 2009 | 23.17 | 24.30 | 23.17 | 23.86 | 591,249 | +0.63(+2.72%) |
Jun 01, 2009 | 22.53 | 23.48 | 22.53 | 23.23 | 425,960 | +1.09(+4.91%) |
May 29, 2009 | 21.80 | 22.14 | 21.24 | 22.14 | 475,044 | +0.33(+1.53%) |
May 28, 2009 | 21.98 | 22.32 | 21.10 | 21.81 | 526,196 | +0.04(+0.16%) |
May 27, 2009 | 22.26 | 22.71 | 21.68 | 21.77 | 475,524 | -0.68(-3.05%) |
May 26, 2009 | 21.68 | 22.70 | 21.25 | 22.46 | 442,293 | +0.67(+3.06%) |
May 22, 2009 | 22.03 | 22.71 | 21.64 | 21.79 | 338,892 | -0.06(-0.28%) |
May 21, 2009 | 21.99 | 22.35 | 21.47 | 21.85 | 344,877 | -0.22(-0.99%) |
May 20, 2009 | 22.38 | 22.96 | 22.02 | 22.07 | 438,222 | -0.10(-0.44%) |
May 19, 2009 | 22.54 | 22.54 | 22.03 | 22.17 | 364,874 | -0.40(-1.79%) |
May 18, 2009 | 22.16 | 22.65 | 21.96 | 22.57 | 477,885 | +0.58(+2.63%) |
May 15, 2009 | 21.68 | 22.52 | 21.68 | 21.99 | 554,956 | +0.35(+1.62%) |
May 14, 2009 | 21.47 | 21.89 | 21.22 | 21.64 | 380,697 | +0.31(+1.44%) |
May 13, 2009 | 21.33 | 21.67 | 20.69 | 21.33 | 568,726 | -0.33(-1.54%) |
May 12, 2009 | 21.92 | 22.68 | 21.41 | 21.67 | 360,141 | -0.21(-0.96%) |
May 11, 2009 | 22.16 | 22.22 | 21.17 | 21.88 | 358,928 | -0.49(-2.20%) |
May 08, 2009 | 22.86 | 23.14 | 22.16 | 22.37 | 364,949 | -0.27(-1.20%) |
May 07, 2009 | 22.67 | 23.33 | 22.55 | 22.64 | 469,247 | -0.04(-0.15%) |
May 06, 2009 | 23.11 | 23.75 | 22.45 | 22.67 | 439,478 | -0.17(-0.73%) |
May 05, 2009 | 23.36 | 23.43 | 22.56 | 22.84 | 420,600 | -0.66(-2.80%) |
May 04, 2009 | 23.38 | 23.89 | 22.87 | 23.50 | 467,883 | +0.67(+2.92%) |
May 01, 2009 | 23.35 | 23.35 | 22.41 | 22.83 | 544,621 | -0.52(-2.22%) |
Apr 30, 2009 | 24.14 | 24.14 | 23.18 | 23.35 | 567,189 | -0.72(-2.99%) |
Apr 29, 2009 | 23.53 | 24.57 | 23.19 | 24.07 | 527,265 | +0.62(+2.66%) |
Apr 28, 2009 | 23.33 | 23.79 | 22.96 | 23.45 | 446,738 | -0.08(-0.34%) |
Apr 27, 2009 | 23.22 | 23.72 | 22.86 | 23.53 | 716,884 | -0.90(-3.70%) |
Apr 24, 2009 | 24.24 | 24.78 | 23.97 | 24.43 | 556,097 | +0.32(+1.31%) |
Apr 23, 2009 | 24.14 | 24.55 | 23.60 | 24.11 | 640,743 | -0.13(-0.54%) |
Apr 22, 2009 | 23.97 | 24.85 | 23.74 | 24.25 | 659,670 | +0.08(+0.33%) |
Apr 21, 2009 | 23.87 | 24.32 | 23.44 | 24.17 | 502,243 | -0.11(-0.47%) |
Apr 20, 2009 | 24.23 | 24.42 | 23.68 | 24.28 | 458,822 | -0.46(-1.88%) |
Apr 17, 2009 | 24.84 | 24.95 | 24.21 | 24.75 | 464,054 | -0.02(-0.07%) |
Apr 16, 2009 | 23.59 | 24.92 | 23.48 | 24.76 | 679,088 | +1.43(+6.13%) |
Apr 15, 2009 | 22.73 | 23.36 | 22.47 | 23.33 | 459,231 | +0.35(+1.53%) |
Apr 14, 2009 | 23.53 | 24.10 | 22.32 | 22.98 | 449,361 | -1.00(-4.17%) |
Apr 13, 2009 | 23.72 | 24.04 | 23.16 | 23.98 | 423,728 | -0.08(-0.33%) |
Apr 09, 2009 | 24.25 | 24.28 | 23.47 | 24.06 | 590,483 | +0.17(+0.70%) |
Apr 08, 2009 | 23.30 | 24.09 | 23.21 | 23.89 | 395,004 | +0.68(+2.95%) |
Apr 07, 2009 | 23.46 | 23.67 | 22.89 | 23.21 | 417,821 | -0.47(-1.96%) |
Apr 06, 2009 | 23.78 | 24.03 | 23.12 | 23.68 | 377,817 | -0.29(-1.21%) |
Apr 03, 2009 | 24.19 | 24.19 | 23.56 | 23.96 | 331,281 | -0.25(-1.02%) |
Apr 02, 2009 | 23.75 | 24.54 | 23.68 | 24.21 | 509,147 | +0.96(+4.11%) |