Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.66 | 23.85 | 23.28 | 23.42 | 16,249,965 | -0.19(-0.81%) |
Jun 29, 2009 | 23.06 | 23.85 | 22.95 | 23.62 | 13,720,821 | +0.57(+2.46%) |
Jun 26, 2009 | 22.92 | 23.22 | 22.78 | 23.05 | 22,133,324 | +0.12(+0.51%) |
Jun 25, 2009 | 22.90 | 23.07 | 22.86 | 22.93 | 11,725,037 | +0.10(+0.42%) |
Jun 24, 2009 | 22.60 | 23.02 | 22.56 | 22.84 | 11,347,030 | +0.12(+0.52%) |
Jun 23, 2009 | 22.89 | 23.00 | 22.49 | 22.72 | 11,075,851 | -0.16(-0.71%) |
Jun 22, 2009 | 22.96 | 23.24 | 22.76 | 22.88 | 13,001,773 | -0.47(-2.01%) |
Jun 19, 2009 | 22.93 | 23.52 | 22.93 | 23.35 | 20,356,484 | +0.53(+2.32%) |
Jun 18, 2009 | 22.67 | 22.97 | 22.53 | 22.82 | 9,531,881 | +0.14(+0.62%) |
Jun 17, 2009 | 22.09 | 22.95 | 22.09 | 22.68 | 17,472,222 | +0.62(+2.80%) |
Jun 16, 2009 | 22.14 | 22.20 | 21.91 | 22.06 | 16,162,995 | +0.03(+0.13%) |
Jun 15, 2009 | 22.18 | 22.20 | 21.83 | 22.03 | 11,259,994 | -0.27(-1.22%) |
Jun 12, 2009 | 22.11 | 22.31 | 21.98 | 22.31 | 9,897,290 | +0.06(+0.26%) |
Jun 11, 2009 | 22.36 | 22.60 | 22.05 | 22.25 | 13,908,400 | -0.15(-0.69%) |
Jun 10, 2009 | 22.67 | 22.85 | 22.17 | 22.40 | 9,599,356 | -0.25(-1.10%) |
Jun 09, 2009 | 22.73 | 22.73 | 22.44 | 22.65 | 7,278,806 | +0.03(+0.13%) |
Jun 08, 2009 | 22.34 | 22.81 | 22.31 | 22.62 | 11,874,988 | +0.43(+1.95%) |
Jun 05, 2009 | 22.80 | 22.90 | 22.08 | 22.19 | 16,194,660 | -0.12(-0.53%) |
Jun 04, 2009 | 22.17 | 22.67 | 21.90 | 22.31 | 10,986,090 | -0.19(-0.85%) |
Jun 03, 2009 | 22.81 | 22.92 | 22.20 | 22.50 | 14,505,480 | -0.54(-2.33%) |
Jun 02, 2009 | 22.56 | 23.33 | 22.31 | 23.03 | 14,363,869 | +0.54(+2.42%) |
Jun 01, 2009 | 21.94 | 22.62 | 21.94 | 22.49 | 17,188,670 | +0.59(+2.68%) |
May 29, 2009 | 21.83 | 21.96 | 21.58 | 21.90 | 12,864,448 | +0.12(+0.54%) |
May 28, 2009 | 21.40 | 21.86 | 21.31 | 21.78 | 18,195,766 | +0.48(+2.24%) |
May 27, 2009 | 22.01 | 22.05 | 21.29 | 21.31 | 18,715,948 | -0.65(-2.95%) |
May 26, 2009 | 21.58 | 22.34 | 21.56 | 21.95 | 16,762,236 | +0.25(+1.15%) |
May 22, 2009 | 21.87 | 22.08 | 21.56 | 21.70 | 7,356,406 | -0.08(-0.37%) |
May 21, 2009 | 21.71 | 22.03 | 21.52 | 21.78 | 13,994,345 | -0.15(-0.67%) |
May 20, 2009 | 22.85 | 22.87 | 21.87 | 21.93 | 23,007,370 | -0.81(-3.56%) |
May 19, 2009 | 23.14 | 23.22 | 22.72 | 22.74 | 11,971,210 | -0.29(-1.28%) |
May 18, 2009 | 22.78 | 23.10 | 22.31 | 23.03 | 16,705,903 | +0.40(+1.75%) |
May 15, 2009 | 23.28 | 23.64 | 22.21 | 22.64 | 24,036,112 | -0.84(-3.57%) |
May 14, 2009 | 23.47 | 23.80 | 23.19 | 23.48 | 15,853,677 | -0.01(-0.03%) |
May 13, 2009 | 24.16 | 24.21 | 23.12 | 23.48 | 16,831,926 | -0.76(-3.12%) |
May 12, 2009 | 24.09 | 24.38 | 23.78 | 24.24 | 15,055,484 | +0.28(+1.17%) |
May 11, 2009 | 23.33 | 24.23 | 23.20 | 23.96 | 15,462,909 | +0.35(+1.49%) |
May 08, 2009 | 23.62 | 23.86 | 23.23 | 23.61 | 14,339,956 | +0.24(+1.04%) |
May 07, 2009 | 23.46 | 23.70 | 23.11 | 23.37 | 16,761,028 | -0.12(-0.53%) |
May 06, 2009 | 23.61 | 24.05 | 23.22 | 23.49 | 13,742,962 | +0.12(+0.50%) |
May 05, 2009 | 24.64 | 25.15 | 22.87 | 23.37 | 32,718,354 | -0.17(-0.72%) |
May 04, 2009 | 23.72 | 23.72 | 23.16 | 23.54 | 18,591,106 | -0.17(-0.71%) |
May 01, 2009 | 23.39 | 23.72 | 23.05 | 23.71 | 11,653,029 | +0.35(+1.51%) |
Apr 30, 2009 | 22.84 | 23.44 | 22.78 | 23.36 | 18,071,338 | +0.72(+3.18%) |
Apr 29, 2009 | 22.64 | 23.19 | 22.38 | 22.64 | 13,977,180 | +0.01(+0.03%) |
Apr 28, 2009 | 22.24 | 23.09 | 22.06 | 22.63 | 20,076,410 | +0.64(+2.91%) |
Apr 27, 2009 | 22.22 | 22.30 | 21.84 | 21.99 | 11,104,982 | +0.14(+0.64%) |
Apr 24, 2009 | 21.89 | 22.09 | 21.63 | 21.85 | 13,342,180 | +0.12(+0.54%) |
Apr 23, 2009 | 22.21 | 22.25 | 21.32 | 21.73 | 16,424,964 | -0.52(-2.34%) |
Apr 22, 2009 | 21.99 | 22.60 | 21.84 | 22.26 | 14,894,394 | +0.08(+0.36%) |
Apr 21, 2009 | 21.36 | 22.51 | 21.36 | 22.17 | 16,277,714 | +0.76(+3.57%) |
Apr 20, 2009 | 21.99 | 22.14 | 21.24 | 21.41 | 16,107,783 | -0.74(-3.35%) |
Apr 17, 2009 | 22.39 | 22.62 | 22.12 | 22.15 | 12,696,321 | -0.23(-1.02%) |
Apr 16, 2009 | 21.64 | 22.56 | 21.46 | 22.38 | 15,978,198 | +0.89(+4.14%) |
Apr 15, 2009 | 21.70 | 21.78 | 21.27 | 21.49 | 12,867,210 | -0.18(-0.81%) |
Apr 14, 2009 | 21.73 | 21.91 | 21.40 | 21.67 | 11,904,252 | -0.31(-1.40%) |
Apr 13, 2009 | 22.02 | 22.34 | 21.67 | 21.98 | 9,672,045 | -0.14(-0.63%) |
Apr 09, 2009 | 21.60 | 22.23 | 21.33 | 22.12 | 11,629,640 | +0.43(+2.00%) |
Apr 08, 2009 | 21.11 | 21.68 | 21.04 | 21.68 | 12,406,657 | +0.68(+3.25%) |
Apr 07, 2009 | 21.06 | 21.17 | 20.86 | 21.00 | 7,928,229 | -0.31(-1.45%) |
Apr 06, 2009 | 20.97 | 21.33 | 20.40 | 21.31 | 13,655,937 | +0.40(+1.90%) |
Apr 03, 2009 | 21.57 | 21.72 | 20.69 | 20.91 | 15,983,300 | -0.69(-3.20%) |
Apr 02, 2009 | 20.99 | 21.75 | 20.93 | 21.60 | 16,500,455 | +0.95(+4.59%) |