Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.66 | 23.98 | 22.80 | 23.15 | 2,262,401 | -0.95(-3.93%) |
Jun 29, 2009 | 23.70 | 24.33 | 23.64 | 24.10 | 925,140 | +0.49(+2.06%) |
Jun 26, 2009 | 23.42 | 23.94 | 23.36 | 23.62 | 2,642,536 | -0.04(-0.17%) |
Jun 25, 2009 | 23.23 | 23.73 | 23.16 | 23.66 | 1,336,988 | +1.13(+5.02%) |
Jun 24, 2009 | 21.90 | 22.85 | 21.67 | 22.53 | 1,901,846 | +1.27(+5.96%) |
Jun 23, 2009 | 21.02 | 21.46 | 20.56 | 21.26 | 1,660,814 | +0.27(+1.29%) |
Jun 22, 2009 | 21.90 | 22.45 | 20.96 | 20.99 | 1,509,942 | -1.22(-5.49%) |
Jun 19, 2009 | 21.96 | 22.76 | 21.95 | 22.21 | 1,486,600 | +0.26(+1.20%) |
Jun 18, 2009 | 21.67 | 22.21 | 21.03 | 21.94 | 1,978,133 | +0.23(+1.06%) |
Jun 17, 2009 | 21.41 | 21.85 | 20.63 | 21.71 | 2,373,894 | +0.22(+1.04%) |
Jun 16, 2009 | 22.79 | 23.09 | 21.39 | 21.49 | 4,781,276 | -1.00(-4.43%) |
Jun 15, 2009 | 23.50 | 23.50 | 22.02 | 22.49 | 1,811,775 | -0.13(-0.56%) |
Jun 12, 2009 | 22.87 | 22.88 | 22.17 | 22.61 | 856,801 | -0.25(-1.11%) |
Jun 11, 2009 | 22.99 | 23.38 | 22.70 | 22.87 | 1,098,446 | -0.05(-0.21%) |
Jun 10, 2009 | 23.93 | 23.96 | 22.55 | 22.92 | 1,718,786 | -0.35(-1.51%) |
Jun 09, 2009 | 23.18 | 23.45 | 22.68 | 23.27 | 971,866 | +0.32(+1.39%) |
Jun 08, 2009 | 22.57 | 23.14 | 22.45 | 22.95 | 958,110 | -0.53(-2.27%) |
Jun 05, 2009 | 24.90 | 24.90 | 23.03 | 23.48 | 2,010,173 | -0.73(-3.03%) |
Jun 04, 2009 | 23.11 | 24.37 | 22.88 | 24.21 | 1,320,531 | +1.17(+5.08%) |
Jun 03, 2009 | 23.86 | 23.94 | 22.84 | 23.04 | 1,180,260 | -1.12(-4.65%) |
Jun 02, 2009 | 24.22 | 24.91 | 23.87 | 24.17 | 1,516,727 | -0.36(-1.46%) |
Jun 01, 2009 | 22.94 | 24.66 | 22.94 | 24.52 | 1,606,071 | +1.54(+6.69%) |
May 29, 2009 | 22.19 | 22.99 | 22.19 | 22.99 | 1,528,672 | +0.95(+4.30%) |
May 28, 2009 | 21.98 | 22.29 | 21.47 | 22.04 | 1,380,297 | +0.23(+1.06%) |
May 27, 2009 | 21.27 | 22.20 | 21.20 | 21.81 | 1,710,811 | +0.27(+1.26%) |
May 26, 2009 | 20.63 | 21.68 | 20.45 | 21.54 | 1,059,263 | +0.54(+2.58%) |
May 22, 2009 | 21.05 | 21.50 | 20.81 | 21.00 | 1,217,362 | +0.03(+0.15%) |
May 21, 2009 | 21.99 | 22.09 | 20.69 | 20.96 | 1,439,760 | -1.13(-5.12%) |
May 20, 2009 | 22.52 | 23.73 | 21.91 | 22.09 | 2,521,468 | -0.12(-0.54%) |
May 19, 2009 | 21.82 | 22.46 | 21.58 | 22.21 | 1,772,846 | +0.45(+2.05%) |
May 18, 2009 | 20.10 | 21.82 | 19.99 | 21.77 | 2,073,583 | +1.68(+8.37%) |
May 15, 2009 | 19.94 | 20.66 | 19.71 | 20.09 | 1,975,899 | +0.10(+0.52%) |
May 14, 2009 | 19.36 | 20.13 | 19.19 | 19.98 | 1,674,999 | +0.69(+3.59%) |
May 13, 2009 | 19.89 | 20.06 | 19.24 | 19.29 | 2,001,200 | -1.00(-4.91%) |
May 12, 2009 | 19.75 | 20.47 | 19.67 | 20.29 | 1,504,964 | +0.58(+2.95%) |
May 11, 2009 | 20.42 | 20.76 | 19.67 | 19.71 | 1,582,926 | -1.17(-5.61%) |
May 08, 2009 | 20.35 | 21.24 | 20.19 | 20.88 | 1,406,439 | +0.76(+3.79%) |
May 07, 2009 | 22.04 | 22.16 | 19.94 | 20.11 | 1,719,733 | -1.70(-7.80%) |
May 06, 2009 | 22.39 | 22.39 | 20.92 | 21.82 | 1,938,544 | +0.37(+1.75%) |
May 05, 2009 | 20.31 | 21.56 | 20.21 | 21.44 | 2,043,864 | +1.11(+5.44%) |
May 04, 2009 | 20.82 | 21.01 | 20.33 | 20.33 | 1,369,462 | +0.02(+0.08%) |
May 01, 2009 | 20.34 | 20.63 | 19.57 | 20.32 | 3,435,351 | +0.96(+4.98%) |
Apr 30, 2009 | 19.71 | 20.33 | 19.22 | 19.36 | 3,285,419 | +0.18(+0.91%) |
Apr 29, 2009 | 19.24 | 19.39 | 18.57 | 19.18 | 3,226,019 | +0.32(+1.69%) |
Apr 28, 2009 | 18.46 | 19.36 | 18.34 | 18.86 | 2,452,668 | -0.45(-2.35%) |
Apr 27, 2009 | 20.19 | 20.37 | 19.09 | 19.32 | 2,893,918 | -1.06(-5.20%) |
Apr 24, 2009 | 19.20 | 20.89 | 18.97 | 20.37 | 4,203,909 | +1.58(+8.39%) |
Apr 23, 2009 | 18.85 | 19.32 | 18.28 | 18.80 | 2,017,001 | -0.25(-1.34%) |
Apr 22, 2009 | 17.97 | 19.65 | 17.97 | 19.05 | 1,760,786 | +0.80(+4.36%) |
Apr 21, 2009 | 17.24 | 18.38 | 17.24 | 18.26 | 1,686,041 | +0.51(+2.87%) |
Apr 20, 2009 | 18.81 | 19.06 | 17.66 | 17.75 | 1,533,729 | -1.50(-7.78%) |
Apr 17, 2009 | 19.86 | 19.86 | 18.76 | 19.24 | 1,956,793 | -0.59(-2.97%) |
Apr 16, 2009 | 19.08 | 20.00 | 18.72 | 19.83 | 1,497,846 | +0.82(+4.32%) |
Apr 15, 2009 | 18.37 | 19.01 | 18.36 | 19.01 | 1,127,763 | +0.41(+2.18%) |
Apr 14, 2009 | 18.63 | 19.35 | 18.36 | 18.61 | 1,830,236 | -0.20(-1.06%) |
Apr 13, 2009 | 18.36 | 18.94 | 17.99 | 18.81 | 1,704,725 | +0.25(+1.33%) |
Apr 09, 2009 | 17.59 | 18.56 | 17.55 | 18.56 | 1,756,547 | +1.52(+8.93%) |
Apr 08, 2009 | 17.16 | 17.40 | 16.69 | 17.04 | 1,176,013 | -0.04(-0.23%) |
Apr 07, 2009 | 17.75 | 17.78 | 16.92 | 17.08 | 1,302,327 | -1.15(-6.34%) |
Apr 06, 2009 | 17.91 | 18.32 | 17.25 | 18.23 | 2,825,607 | -0.03(-0.17%) |
Apr 03, 2009 | 17.70 | 18.37 | 17.42 | 18.26 | 2,114,419 | +0.51(+2.87%) |
Apr 02, 2009 | 16.93 | 18.04 | 16.92 | 17.75 | 2,944,124 | +1.32(+8.05%) |