Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.70 | 24.02 | 22.84 | 23.19 | 2,258,446 | -0.95(-3.93%) |
Jun 29, 2009 | 23.74 | 24.37 | 23.68 | 24.14 | 923,523 | +0.49(+2.06%) |
Jun 26, 2009 | 23.46 | 23.98 | 23.40 | 23.66 | 2,637,917 | -0.04(-0.17%) |
Jun 25, 2009 | 23.27 | 23.77 | 23.20 | 23.70 | 1,334,651 | +1.13(+5.02%) |
Jun 24, 2009 | 21.94 | 22.89 | 21.71 | 22.56 | 1,898,522 | +1.27(+5.96%) |
Jun 23, 2009 | 21.06 | 21.50 | 20.59 | 21.30 | 1,657,911 | +0.27(+1.29%) |
Jun 22, 2009 | 21.94 | 22.49 | 21.00 | 21.02 | 1,507,303 | -1.22(-5.49%) |
Jun 19, 2009 | 22.00 | 22.80 | 21.99 | 22.25 | 1,484,002 | +0.26(+1.20%) |
Jun 18, 2009 | 21.71 | 22.25 | 21.06 | 21.98 | 1,974,676 | +0.23(+1.06%) |
Jun 17, 2009 | 21.45 | 21.89 | 20.67 | 21.75 | 2,369,745 | +0.22(+1.04%) |
Jun 16, 2009 | 22.83 | 23.13 | 21.43 | 21.53 | 4,772,919 | -1.00(-4.43%) |
Jun 15, 2009 | 23.54 | 23.54 | 22.05 | 22.52 | 1,808,608 | -0.13(-0.56%) |
Jun 12, 2009 | 22.91 | 22.92 | 22.21 | 22.65 | 855,304 | -0.26(-1.11%) |
Jun 11, 2009 | 23.03 | 23.42 | 22.74 | 22.91 | 1,096,526 | -0.05(-0.21%) |
Jun 10, 2009 | 23.97 | 24.00 | 22.59 | 22.96 | 1,715,782 | -0.35(-1.51%) |
Jun 09, 2009 | 23.22 | 23.49 | 22.72 | 23.31 | 970,167 | +0.32(+1.39%) |
Jun 08, 2009 | 22.61 | 23.18 | 22.49 | 22.99 | 956,436 | -0.53(-2.27%) |
Jun 05, 2009 | 24.94 | 24.94 | 23.07 | 23.52 | 2,006,660 | -0.73(-3.03%) |
Jun 04, 2009 | 23.16 | 24.42 | 22.92 | 24.26 | 1,318,223 | +1.17(+5.08%) |
Jun 03, 2009 | 23.90 | 23.98 | 22.88 | 23.08 | 1,178,197 | -1.12(-4.65%) |
Jun 02, 2009 | 24.26 | 24.96 | 23.91 | 24.21 | 1,514,076 | -0.36(-1.46%) |
Jun 01, 2009 | 22.98 | 24.70 | 22.98 | 24.57 | 1,603,264 | +1.54(+6.69%) |
May 29, 2009 | 22.23 | 23.03 | 22.23 | 23.03 | 1,526,000 | +0.95(+4.30%) |
May 28, 2009 | 22.02 | 22.33 | 21.51 | 22.08 | 1,377,884 | +0.23(+1.06%) |
May 27, 2009 | 21.30 | 22.24 | 21.23 | 21.85 | 1,707,821 | +0.27(+1.26%) |
May 26, 2009 | 20.67 | 21.72 | 20.48 | 21.58 | 1,057,411 | +0.54(+2.58%) |
May 22, 2009 | 21.09 | 21.54 | 20.85 | 21.03 | 1,215,234 | +0.03(+0.15%) |
May 21, 2009 | 22.03 | 22.13 | 20.72 | 21.00 | 1,437,244 | -1.13(-5.12%) |
May 20, 2009 | 22.56 | 23.77 | 21.95 | 22.13 | 2,517,061 | -0.12(-0.54%) |
May 19, 2009 | 21.85 | 22.50 | 21.62 | 22.25 | 1,769,747 | +0.45(+2.05%) |
May 18, 2009 | 20.13 | 21.86 | 20.03 | 21.81 | 2,069,959 | +1.68(+8.37%) |
May 15, 2009 | 19.98 | 20.70 | 19.75 | 20.12 | 1,972,445 | +0.10(+0.52%) |
May 14, 2009 | 19.39 | 20.16 | 19.22 | 20.02 | 1,672,071 | +0.69(+3.59%) |
May 13, 2009 | 19.92 | 20.10 | 19.28 | 19.33 | 1,997,702 | -1.00(-4.91%) |
May 12, 2009 | 19.79 | 20.51 | 19.70 | 20.32 | 1,502,334 | +0.58(+2.95%) |
May 11, 2009 | 20.46 | 20.80 | 19.71 | 19.74 | 1,580,159 | -1.17(-5.61%) |
May 08, 2009 | 20.39 | 21.28 | 20.23 | 20.91 | 1,403,980 | +0.76(+3.79%) |
May 07, 2009 | 22.08 | 22.20 | 19.98 | 20.15 | 1,716,727 | -1.71(-7.80%) |
May 06, 2009 | 22.43 | 22.43 | 20.96 | 21.85 | 1,935,156 | +0.38(+1.75%) |
May 05, 2009 | 20.35 | 21.60 | 20.24 | 21.48 | 2,040,292 | +1.11(+5.44%) |
May 04, 2009 | 20.86 | 21.05 | 20.37 | 20.37 | 1,367,068 | +0.02(+0.08%) |
May 01, 2009 | 20.38 | 20.67 | 19.60 | 20.35 | 3,429,346 | +0.97(+4.98%) |
Apr 30, 2009 | 19.75 | 20.36 | 19.25 | 19.39 | 3,279,677 | +0.18(+0.91%) |
Apr 29, 2009 | 19.28 | 19.43 | 18.60 | 19.21 | 3,220,381 | +0.32(+1.69%) |
Apr 28, 2009 | 18.50 | 19.39 | 18.38 | 18.89 | 2,448,381 | -0.45(-2.35%) |
Apr 27, 2009 | 20.23 | 20.40 | 19.13 | 19.35 | 2,888,860 | -1.06(-5.20%) |
Apr 24, 2009 | 19.24 | 20.93 | 19.01 | 20.41 | 4,196,562 | +1.58(+8.39%) |
Apr 23, 2009 | 18.88 | 19.35 | 18.31 | 18.83 | 2,013,475 | -0.26(-1.34%) |
Apr 22, 2009 | 18.00 | 19.68 | 18.00 | 19.09 | 1,757,708 | +0.80(+4.36%) |
Apr 21, 2009 | 17.27 | 18.42 | 17.27 | 18.29 | 1,683,094 | +0.51(+2.87%) |
Apr 20, 2009 | 18.85 | 19.09 | 17.69 | 17.78 | 1,531,048 | -1.50(-7.78%) |
Apr 17, 2009 | 19.90 | 19.90 | 18.79 | 19.28 | 1,953,372 | -0.59(-2.97%) |
Apr 16, 2009 | 19.11 | 20.04 | 18.75 | 19.87 | 1,495,228 | +0.82(+4.32%) |
Apr 15, 2009 | 18.40 | 19.05 | 18.39 | 19.05 | 1,125,792 | +0.41(+2.18%) |
Apr 14, 2009 | 18.66 | 19.38 | 18.39 | 18.64 | 1,827,037 | -0.20(-1.06%) |
Apr 13, 2009 | 18.39 | 18.97 | 18.02 | 18.84 | 1,701,745 | +0.25(+1.33%) |
Apr 09, 2009 | 17.63 | 18.59 | 17.58 | 18.59 | 1,753,477 | +1.52(+8.93%) |
Apr 08, 2009 | 17.19 | 17.43 | 16.72 | 17.07 | 1,173,957 | -0.04(-0.23%) |
Apr 07, 2009 | 17.78 | 17.81 | 16.95 | 17.11 | 1,300,051 | -1.16(-6.33%) |
Apr 06, 2009 | 17.94 | 18.35 | 17.28 | 18.26 | 2,820,668 | -0.03(-0.17%) |
Apr 03, 2009 | 17.73 | 18.40 | 17.45 | 18.30 | 2,110,723 | +0.51(+2.87%) |
Apr 02, 2009 | 16.96 | 18.07 | 16.95 | 17.79 | 2,938,978 | +1.32(+8.05%) |