Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.72 | 20.43 | 19.66 | 20.21 | 2,751,319 | +0.64(+3.25%) |
Jun 29, 2009 | 19.21 | 19.63 | 19.05 | 19.57 | 2,715,790 | +0.38(+1.97%) |
Jun 26, 2009 | 19.41 | 19.45 | 19.01 | 19.19 | 2,543,204 | -0.23(-1.19%) |
Jun 25, 2009 | 18.96 | 19.44 | 18.92 | 19.42 | 1,871,583 | +0.39(+2.04%) |
Jun 24, 2009 | 19.14 | 19.14 | 18.48 | 19.04 | 2,000,261 | +0.37(+1.96%) |
Jun 23, 2009 | 18.80 | 19.00 | 18.51 | 18.67 | 1,753,108 | +0.13(+0.70%) |
Jun 22, 2009 | 19.23 | 19.38 | 18.48 | 18.54 | 2,386,952 | -1.01(-5.16%) |
Jun 19, 2009 | 19.11 | 19.58 | 19.10 | 19.55 | 2,770,767 | +0.55(+2.91%) |
Jun 18, 2009 | 18.77 | 19.26 | 18.65 | 19.00 | 2,523,949 | +0.19(+0.99%) |
Jun 17, 2009 | 19.42 | 19.54 | 18.75 | 18.81 | 2,267,471 | -0.74(-3.81%) |
Jun 16, 2009 | 20.07 | 20.28 | 19.27 | 19.55 | 1,814,721 | -0.28(-1.39%) |
Jun 15, 2009 | 20.38 | 20.52 | 19.75 | 19.83 | 3,222,975 | -0.98(-4.69%) |
Jun 12, 2009 | 20.07 | 20.88 | 19.94 | 20.81 | 1,544,067 | +0.74(+3.71%) |
Jun 11, 2009 | 20.50 | 20.62 | 19.97 | 20.06 | 1,480,848 | -0.55(-2.68%) |
Jun 10, 2009 | 21.04 | 21.09 | 20.29 | 20.61 | 2,458,461 | -0.24(-1.16%) |
Jun 09, 2009 | 20.62 | 20.97 | 20.33 | 20.86 | 1,971,763 | +0.21(+1.04%) |
Jun 08, 2009 | 20.63 | 20.84 | 20.44 | 20.64 | 2,514,216 | -0.15(-0.73%) |
Jun 05, 2009 | 21.42 | 21.42 | 20.65 | 20.79 | 2,713,205 | -0.41(-1.94%) |
Jun 04, 2009 | 20.76 | 21.46 | 20.44 | 21.21 | 3,939,545 | +0.72(+3.49%) |
Jun 03, 2009 | 20.66 | 20.86 | 20.15 | 20.49 | 3,012,678 | -0.35(-1.68%) |
Jun 02, 2009 | 21.11 | 21.15 | 20.70 | 20.84 | 3,508,523 | -0.18(-0.86%) |
Jun 01, 2009 | 20.18 | 21.43 | 20.18 | 21.02 | 4,459,903 | +0.86(+4.25%) |
May 29, 2009 | 19.61 | 20.33 | 19.32 | 20.16 | 5,215,374 | +0.61(+3.11%) |
May 28, 2009 | 20.57 | 20.57 | 18.80 | 19.55 | 3,961,175 | +0.19(+0.96%) |
May 27, 2009 | 20.11 | 20.37 | 19.18 | 19.37 | 4,124,305 | -1.13(-5.53%) |
May 26, 2009 | 19.48 | 20.63 | 19.20 | 20.50 | 3,462,376 | +1.10(+5.70%) |
May 22, 2009 | 19.86 | 20.07 | 19.34 | 19.40 | 2,239,190 | -0.39(-1.97%) |
May 21, 2009 | 19.53 | 20.15 | 19.38 | 19.79 | 3,135,054 | -0.09(-0.45%) |
May 20, 2009 | 20.22 | 20.44 | 19.77 | 19.88 | 3,521,615 | +0.06(+0.28%) |
May 19, 2009 | 20.38 | 20.43 | 19.54 | 19.82 | 3,719,311 | -0.89(-4.30%) |
May 18, 2009 | 19.40 | 20.86 | 19.15 | 20.71 | 7,755,040 | +1.70(+8.92%) |
May 15, 2009 | 19.26 | 19.64 | 18.75 | 19.01 | 3,608,874 | -0.66(-3.35%) |
May 14, 2009 | 19.28 | 19.86 | 18.94 | 19.67 | 4,921,396 | +0.41(+2.14%) |
May 13, 2009 | 19.54 | 19.83 | 19.17 | 19.26 | 4,096,003 | -0.97(-4.79%) |
May 12, 2009 | 19.70 | 20.57 | 19.26 | 20.23 | 4,293,256 | +0.76(+3.88%) |
May 11, 2009 | 19.66 | 20.11 | 19.40 | 19.48 | 4,382,089 | -1.04(-5.08%) |
May 08, 2009 | 20.57 | 20.83 | 20.07 | 20.52 | 6,368,726 | +0.74(+3.73%) |
May 07, 2009 | 22.33 | 22.33 | 19.66 | 19.78 | 4,404,591 | -1.85(-8.57%) |
May 06, 2009 | 22.02 | 22.05 | 20.79 | 21.63 | 3,966,463 | +0.30(+1.40%) |
May 05, 2009 | 20.90 | 21.76 | 20.90 | 21.34 | 3,402,246 | +0.10(+0.45%) |
May 04, 2009 | 20.00 | 21.35 | 19.94 | 21.24 | 5,780,041 | +1.56(+7.90%) |
May 01, 2009 | 20.07 | 20.29 | 19.46 | 19.68 | 3,853,072 | -0.61(-3.03%) |
Apr 30, 2009 | 21.08 | 21.24 | 19.87 | 20.30 | 6,244,570 | -0.79(-3.74%) |
Apr 29, 2009 | 21.62 | 21.62 | 20.26 | 21.09 | 5,148,210 | +0.46(+2.21%) |
Apr 28, 2009 | 20.62 | 21.40 | 20.32 | 20.63 | 3,615,325 | -0.36(-1.72%) |
Apr 27, 2009 | 20.83 | 21.36 | 20.59 | 20.99 | 5,523,845 | -0.65(-3.00%) |
Apr 24, 2009 | 21.03 | 22.16 | 20.42 | 21.64 | 5,619,119 | +0.62(+2.95%) |
Apr 23, 2009 | 20.26 | 21.05 | 19.27 | 21.02 | 4,056,692 | +1.25(+6.30%) |
Apr 22, 2009 | 19.55 | 21.17 | 19.37 | 19.77 | 5,711,125 | -0.47(-2.31%) |
Apr 21, 2009 | 18.71 | 20.56 | 18.32 | 20.24 | 6,390,763 | +1.04(+5.43%) |
Apr 20, 2009 | 19.75 | 20.31 | 19.05 | 19.20 | 6,435,422 | -1.36(-6.63%) |
Apr 17, 2009 | 20.55 | 21.31 | 20.13 | 20.56 | 4,553,667 | -0.18(-0.87%) |
Apr 16, 2009 | 20.76 | 21.56 | 19.83 | 20.74 | 6,423,397 | -0.05(-0.22%) |
Apr 15, 2009 | 19.90 | 20.96 | 19.46 | 20.79 | 9,459,924 | +0.59(+2.93%) |
Apr 14, 2009 | 21.46 | 21.50 | 20.03 | 20.20 | 6,973,124 | -1.96(-8.83%) |
Apr 13, 2009 | 21.38 | 22.46 | 20.88 | 22.15 | 3,181,953 | +0.27(+1.24%) |
Apr 09, 2009 | 19.78 | 21.96 | 19.78 | 21.88 | 4,880,321 | +2.35(+12.03%) |
Apr 08, 2009 | 19.40 | 19.84 | 19.17 | 19.53 | 3,849,996 | +0.45(+2.36%) |
Apr 07, 2009 | 20.21 | 20.51 | 19.06 | 19.08 | 3,352,726 | -1.78(-8.51%) |
Apr 06, 2009 | 21.75 | 21.75 | 20.24 | 20.86 | 5,018,239 | -0.90(-4.15%) |
Apr 03, 2009 | 19.93 | 21.83 | 19.64 | 21.76 | 5,472,725 | +1.83(+9.16%) |
Apr 02, 2009 | 19.14 | 20.20 | 18.76 | 19.93 | 5,140,536 | +1.20(+6.38%) |