Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.17 | 23.21 | 22.83 | 22.96 | 213,368 | -0.24(-1.02%) |
Jun 29, 2009 | 23.01 | 23.20 | 22.81 | 23.20 | 338,814 | +0.23(+1.00%) |
Jun 26, 2009 | 22.88 | 23.03 | 22.72 | 22.97 | 214,180 | +0.05(+0.24%) |
Jun 25, 2009 | 22.57 | 22.92 | 22.55 | 22.91 | 280,505 | +0.51(+2.26%) |
Jun 24, 2009 | 22.35 | 22.58 | 22.29 | 22.40 | 246,720 | +0.13(+0.58%) |
Jun 23, 2009 | 22.46 | 22.51 | 22.22 | 22.27 | 324,338 | -0.14(-0.62%) |
Jun 22, 2009 | 22.70 | 22.78 | 22.41 | 22.41 | 307,167 | -0.47(-2.07%) |
Jun 19, 2009 | 23.49 | 23.49 | 22.80 | 22.89 | 518,244 | -0.37(-1.59%) |
Jun 18, 2009 | 23.04 | 23.33 | 22.95 | 23.26 | 275,834 | +0.30(+1.29%) |
Jun 17, 2009 | 23.06 | 23.21 | 22.89 | 22.96 | 270,477 | -0.09(-0.39%) |
Jun 16, 2009 | 23.46 | 23.53 | 23.03 | 23.05 | 353,518 | -0.39(-1.65%) |
Jun 15, 2009 | 23.71 | 23.72 | 23.32 | 23.44 | 297,647 | -0.50(-2.07%) |
Jun 12, 2009 | 23.79 | 23.94 | 23.59 | 23.93 | 212,282 | +0.02(+0.08%) |
Jun 11, 2009 | 23.79 | 24.18 | 23.79 | 23.91 | 355,028 | +0.07(+0.28%) |
Jun 10, 2009 | 23.92 | 24.03 | 23.49 | 23.85 | 335,791 | +0.04(+0.15%) |
Jun 09, 2009 | 23.82 | 23.91 | 23.69 | 23.81 | 355,421 | +0.07(+0.31%) |
Jun 08, 2009 | 23.60 | 23.94 | 23.44 | 23.74 | 396,416 | -0.02(-0.09%) |
Jun 05, 2009 | 24.19 | 24.31 | 23.70 | 23.76 | 304,511 | -0.23(-0.94%) |
Jun 04, 2009 | 23.74 | 23.99 | 23.49 | 23.99 | 340,761 | +0.38(+1.61%) |
Jun 03, 2009 | 23.76 | 23.86 | 23.44 | 23.61 | 442,940 | -0.30(-1.24%) |
Jun 02, 2009 | 23.93 | 24.04 | 23.79 | 23.90 | 845,279 | +0.04(+0.17%) |
Jun 01, 2009 | 23.50 | 24.03 | 23.47 | 23.86 | 411,892 | +0.57(+2.47%) |
May 29, 2009 | 22.95 | 23.29 | 22.75 | 23.29 | 381,647 | +0.38(+1.66%) |
May 28, 2009 | 22.71 | 22.91 | 22.34 | 22.90 | 331,669 | +0.31(+1.36%) |
May 27, 2009 | 23.29 | 23.31 | 22.58 | 22.60 | 373,420 | -0.69(-2.96%) |
May 26, 2009 | 22.26 | 23.30 | 22.26 | 23.29 | 327,777 | +0.87(+3.89%) |
May 22, 2009 | 22.56 | 22.67 | 22.38 | 22.41 | 246,222 | -0.08(-0.35%) |
May 21, 2009 | 22.60 | 22.69 | 22.19 | 22.49 | 427,091 | -0.45(-1.98%) |
May 20, 2009 | 23.53 | 23.78 | 22.88 | 22.95 | 410,774 | -0.39(-1.66%) |
May 19, 2009 | 23.50 | 23.69 | 23.26 | 23.33 | 394,766 | -0.13(-0.57%) |
May 18, 2009 | 22.80 | 23.49 | 22.73 | 23.47 | 325,555 | +0.88(+3.91%) |
May 15, 2009 | 22.86 | 22.99 | 22.43 | 22.58 | 402,089 | -0.30(-1.29%) |
May 14, 2009 | 22.68 | 23.06 | 22.48 | 22.88 | 573,574 | +0.26(+1.15%) |
May 13, 2009 | 23.25 | 23.25 | 22.58 | 22.62 | 603,546 | -0.99(-4.20%) |
May 12, 2009 | 24.28 | 24.30 | 23.18 | 23.61 | 696,925 | -0.50(-2.08%) |
May 11, 2009 | 24.87 | 24.96 | 24.08 | 24.11 | 962,990 | -0.89(-3.56%) |
May 08, 2009 | 24.39 | 25.00 | 24.19 | 25.00 | 1,004,195 | +1.06(+4.42%) |
May 07, 2009 | 25.09 | 25.61 | 23.82 | 23.95 | 950,904 | -0.68(-2.75%) |
May 06, 2009 | 24.37 | 24.76 | 24.08 | 24.62 | 587,771 | +0.59(+2.47%) |
May 05, 2009 | 24.25 | 24.27 | 23.74 | 24.03 | 480,402 | -0.27(-1.13%) |
May 04, 2009 | 23.82 | 24.32 | 23.81 | 24.30 | 546,404 | +1.09(+4.70%) |
May 01, 2009 | 23.20 | 23.39 | 23.00 | 23.21 | 433,843 | +0.07(+0.31%) |
Apr 30, 2009 | 23.61 | 23.77 | 23.10 | 23.14 | 713,806 | -0.11(-0.47%) |
Apr 29, 2009 | 22.83 | 23.43 | 22.64 | 23.25 | 438,152 | +0.68(+3.04%) |
Apr 28, 2009 | 22.52 | 22.90 | 22.38 | 22.56 | 525,244 | -0.18(-0.80%) |
Apr 27, 2009 | 22.60 | 23.13 | 22.60 | 22.75 | 321,321 | -0.31(-1.35%) |
Apr 24, 2009 | 22.50 | 23.27 | 22.49 | 23.06 | 681,156 | +0.72(+3.24%) |
Apr 23, 2009 | 22.38 | 22.50 | 21.89 | 22.34 | 684,816 | +0.04(+0.19%) |
Apr 22, 2009 | 22.52 | 23.00 | 22.13 | 22.29 | 716,476 | -0.28(-1.23%) |
Apr 21, 2009 | 21.57 | 22.62 | 21.43 | 22.57 | 618,656 | +0.77(+3.52%) |
Apr 20, 2009 | 23.29 | 23.29 | 21.77 | 21.80 | 624,652 | -1.69(-7.21%) |
Apr 17, 2009 | 23.07 | 23.70 | 22.72 | 23.50 | 655,246 | +0.53(+2.32%) |
Apr 16, 2009 | 22.78 | 23.16 | 22.28 | 22.97 | 543,651 | +0.41(+1.80%) |
Apr 15, 2009 | 21.80 | 22.57 | 21.58 | 22.56 | 678,734 | +0.70(+3.21%) |
Apr 14, 2009 | 22.58 | 22.81 | 21.80 | 21.86 | 884,266 | -1.03(-4.49%) |
Apr 13, 2009 | 22.37 | 23.04 | 22.16 | 22.89 | 524,428 | +0.21(+0.91%) |
Apr 09, 2009 | 22.40 | 22.68 | 21.65 | 22.68 | 531,033 | +1.61(+7.63%) |
Apr 08, 2009 | 21.08 | 21.16 | 20.75 | 21.07 | 239,303 | +0.11(+0.55%) |
Apr 07, 2009 | 21.24 | 21.38 | 20.93 | 20.96 | 324,552 | -0.60(-2.78%) |
Apr 06, 2009 | 21.74 | 21.74 | 21.17 | 21.56 | 284,873 | -0.26(-1.19%) |
Apr 03, 2009 | 21.58 | 21.82 | 21.20 | 21.82 | 347,611 | +0.31(+1.46%) |
Apr 02, 2009 | 21.50 | 21.78 | 21.24 | 21.50 | 464,131 | +0.73(+3.49%) |