Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.96 | 22.25 | 21.46 | 21.86 | 819,413 | -0.39(-1.75%) |
Jun 29, 2009 | 21.97 | 22.27 | 21.46 | 22.25 | 744,423 | +0.13(+0.58%) |
Jun 26, 2009 | 22.00 | 22.19 | 21.62 | 22.12 | 941,677 | +0.09(+0.39%) |
Jun 25, 2009 | 21.43 | 22.05 | 21.40 | 22.03 | 956,254 | +0.53(+2.47%) |
Jun 24, 2009 | 21.84 | 22.25 | 21.34 | 21.50 | 1,089,054 | -0.22(-1.01%) |
Jun 23, 2009 | 22.13 | 22.49 | 21.47 | 21.72 | 1,098,775 | -0.27(-1.22%) |
Jun 22, 2009 | 22.71 | 22.83 | 21.99 | 21.99 | 1,236,595 | -0.88(-3.84%) |
Jun 19, 2009 | 23.48 | 23.48 | 22.64 | 22.87 | 1,306,803 | +0.02(+0.08%) |
Jun 18, 2009 | 23.13 | 23.32 | 22.63 | 22.85 | 1,319,479 | -0.28(-1.21%) |
Jun 17, 2009 | 23.38 | 23.65 | 22.66 | 23.13 | 957,823 | -0.26(-1.12%) |
Jun 16, 2009 | 23.80 | 24.04 | 23.36 | 23.40 | 733,198 | -0.29(-1.24%) |
Jun 15, 2009 | 24.21 | 24.33 | 23.59 | 23.69 | 1,071,373 | -0.67(-2.73%) |
Jun 12, 2009 | 24.29 | 24.71 | 24.15 | 24.35 | 824,311 | +0.04(+0.18%) |
Jun 11, 2009 | 23.83 | 24.75 | 23.80 | 24.31 | 851,522 | +0.57(+2.39%) |
Jun 10, 2009 | 24.04 | 24.10 | 23.57 | 23.74 | 1,087,244 | -0.20(-0.82%) |
Jun 09, 2009 | 23.53 | 24.07 | 23.32 | 23.94 | 1,271,902 | +0.48(+2.05%) |
Jun 08, 2009 | 23.23 | 23.61 | 22.97 | 23.46 | 1,119,527 | +0.40(+1.75%) |
Jun 05, 2009 | 23.40 | 23.46 | 22.69 | 23.05 | 1,176,508 | -0.13(-0.55%) |
Jun 04, 2009 | 22.41 | 23.24 | 22.24 | 23.18 | 1,184,297 | +0.85(+3.80%) |
Jun 03, 2009 | 22.22 | 22.47 | 21.92 | 22.33 | 1,283,975 | +0.03(+0.14%) |
Jun 02, 2009 | 22.97 | 23.00 | 22.30 | 22.30 | 1,385,503 | -0.65(-2.82%) |
Jun 01, 2009 | 23.00 | 23.27 | 22.53 | 22.95 | 1,286,684 | +0.12(+0.51%) |
May 29, 2009 | 22.48 | 22.83 | 22.14 | 22.83 | 769,466 | +0.43(+1.93%) |
May 28, 2009 | 22.22 | 22.41 | 21.84 | 22.40 | 1,009,072 | +0.38(+1.75%) |
May 27, 2009 | 22.57 | 22.79 | 21.97 | 22.02 | 1,265,312 | -1.01(-4.40%) |
May 26, 2009 | 22.05 | 23.06 | 21.92 | 23.03 | 1,561,924 | +1.10(+5.04%) |
May 22, 2009 | 22.47 | 22.47 | 21.84 | 21.93 | 1,015,053 | -0.29(-1.29%) |
May 21, 2009 | 21.97 | 22.33 | 21.72 | 22.21 | 1,227,074 | +0.02(+0.08%) |
May 20, 2009 | 23.51 | 23.72 | 22.10 | 22.19 | 1,295,658 | -0.97(-4.19%) |
May 19, 2009 | 24.16 | 24.31 | 23.14 | 23.16 | 979,218 | -1.02(-4.24%) |
May 18, 2009 | 23.02 | 24.29 | 22.90 | 24.19 | 1,563,374 | +1.34(+5.87%) |
May 15, 2009 | 23.37 | 23.37 | 22.48 | 22.85 | 1,213,864 | -0.59(-2.52%) |
May 14, 2009 | 23.10 | 23.76 | 22.83 | 23.44 | 1,772,188 | +0.29(+1.27%) |
May 13, 2009 | 23.77 | 23.83 | 23.11 | 23.15 | 2,208,868 | -0.88(-3.66%) |
May 12, 2009 | 24.37 | 24.51 | 23.43 | 24.02 | 1,490,164 | -0.15(-0.63%) |
May 11, 2009 | 24.73 | 24.75 | 24.08 | 24.18 | 1,941,053 | -0.96(-3.83%) |
May 08, 2009 | 24.29 | 25.27 | 23.91 | 25.14 | 2,089,555 | +1.06(+4.38%) |
May 07, 2009 | 24.42 | 24.95 | 23.67 | 24.08 | 2,337,414 | -0.26(-1.05%) |
May 06, 2009 | 22.73 | 24.40 | 22.56 | 24.34 | 2,250,811 | +1.89(+8.39%) |
May 05, 2009 | 23.21 | 23.33 | 22.06 | 22.46 | 1,834,884 | -0.79(-3.41%) |
May 04, 2009 | 21.38 | 23.36 | 21.29 | 23.25 | 1,916,216 | +2.10(+9.95%) |
May 01, 2009 | 21.26 | 21.67 | 21.03 | 21.14 | 1,106,676 | -0.29(-1.37%) |
Apr 30, 2009 | 21.97 | 22.08 | 21.33 | 21.44 | 1,731,224 | -0.38(-1.76%) |
Apr 29, 2009 | 20.86 | 21.83 | 20.66 | 21.82 | 1,316,908 | +1.13(+5.49%) |
Apr 28, 2009 | 21.26 | 21.35 | 20.67 | 20.69 | 1,604,112 | -0.79(-3.66%) |
Apr 27, 2009 | 21.94 | 22.35 | 21.30 | 21.47 | 1,261,021 | -0.85(-3.82%) |
Apr 24, 2009 | 21.12 | 22.66 | 20.91 | 22.33 | 1,585,933 | +1.20(+5.66%) |
Apr 23, 2009 | 20.66 | 21.27 | 20.20 | 21.13 | 1,504,286 | +0.59(+2.88%) |
Apr 22, 2009 | 20.63 | 21.46 | 20.27 | 20.54 | 1,373,037 | -0.64(-3.02%) |
Apr 21, 2009 | 19.52 | 21.20 | 19.12 | 21.18 | 1,760,170 | +1.12(+5.56%) |
Apr 20, 2009 | 21.99 | 21.99 | 20.06 | 20.06 | 1,590,700 | -2.14(-9.64%) |
Apr 17, 2009 | 21.91 | 22.52 | 21.39 | 22.21 | 1,174,024 | +0.34(+1.53%) |
Apr 16, 2009 | 21.66 | 22.02 | 20.78 | 21.87 | 1,101,330 | +0.26(+1.19%) |
Apr 15, 2009 | 20.62 | 21.71 | 20.02 | 21.61 | 947,562 | +0.96(+4.64%) |
Apr 14, 2009 | 22.28 | 22.39 | 20.61 | 20.66 | 1,227,692 | -1.73(-7.74%) |
Apr 13, 2009 | 21.66 | 22.49 | 21.13 | 22.39 | 1,129,870 | +0.60(+2.77%) |
Apr 09, 2009 | 20.96 | 21.84 | 20.80 | 21.78 | 1,468,665 | +1.40(+6.85%) |
Apr 08, 2009 | 21.30 | 21.57 | 20.07 | 20.39 | 1,227,271 | -0.87(-4.10%) |
Apr 07, 2009 | 21.19 | 21.94 | 20.92 | 21.26 | 1,583,917 | -0.04(-0.17%) |
Apr 06, 2009 | 21.15 | 21.44 | 20.89 | 21.30 | 869,955 | -0.17(-0.80%) |
Apr 03, 2009 | 20.69 | 21.49 | 20.42 | 21.47 | 858,167 | +0.70(+3.38%) |
Apr 02, 2009 | 20.77 | 21.09 | 20.36 | 20.77 | 1,150,508 | +0.43(+2.13%) |