Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.09 | 21.14 | 20.74 | 21.09 | 5,623,350 | -0.06(-0.29%) |
Jun 29, 2009 | 20.90 | 21.17 | 20.83 | 21.15 | 2,678,217 | +0.28(+1.32%) |
Jun 26, 2009 | 20.93 | 21.00 | 20.77 | 20.88 | 2,693,075 | -0.06(-0.27%) |
Jun 25, 2009 | 20.54 | 20.99 | 20.47 | 20.93 | 4,205,605 | +0.39(+1.92%) |
Jun 24, 2009 | 20.57 | 20.65 | 20.43 | 20.54 | 4,041,772 | +0.10(+0.50%) |
Jun 23, 2009 | 20.85 | 21.02 | 20.37 | 20.44 | 5,411,413 | -0.43(-2.08%) |
Jun 22, 2009 | 20.53 | 21.02 | 20.48 | 20.87 | 4,358,187 | +0.14(+0.65%) |
Jun 19, 2009 | 21.08 | 21.11 | 20.70 | 20.74 | 4,808,712 | -0.30(-1.45%) |
Jun 18, 2009 | 20.66 | 21.08 | 20.66 | 21.04 | 2,626,593 | +0.31(+1.50%) |
Jun 17, 2009 | 20.46 | 20.85 | 20.46 | 20.73 | 4,336,649 | +0.19(+0.93%) |
Jun 16, 2009 | 20.71 | 20.80 | 20.37 | 20.54 | 4,138,971 | -0.07(-0.33%) |
Jun 15, 2009 | 20.77 | 20.86 | 20.43 | 20.61 | 3,128,767 | -0.29(-1.40%) |
Jun 12, 2009 | 20.57 | 20.94 | 20.37 | 20.90 | 3,113,792 | +0.23(+1.09%) |
Jun 11, 2009 | 20.24 | 20.85 | 20.24 | 20.68 | 5,018,064 | +0.43(+2.12%) |
Jun 10, 2009 | 20.15 | 20.38 | 20.06 | 20.25 | 5,644,589 | +0.27(+1.35%) |
Jun 09, 2009 | 20.17 | 20.18 | 19.95 | 19.98 | 3,274,217 | -0.21(-1.03%) |
Jun 08, 2009 | 20.06 | 20.28 | 19.93 | 20.19 | 2,977,850 | +0.02(+0.08%) |
Jun 05, 2009 | 20.16 | 20.28 | 19.91 | 20.17 | 4,040,781 | +0.14(+0.68%) |
Jun 04, 2009 | 20.08 | 20.09 | 19.93 | 20.03 | 2,698,457 | +0.01(+0.06%) |
Jun 03, 2009 | 20.20 | 20.29 | 19.91 | 20.02 | 3,849,574 | -0.18(-0.89%) |
Jun 02, 2009 | 20.43 | 20.48 | 20.19 | 20.20 | 4,203,269 | -0.22(-1.08%) |
Jun 01, 2009 | 20.02 | 20.46 | 20.02 | 20.42 | 3,975,439 | +0.43(+2.17%) |
May 29, 2009 | 20.03 | 20.06 | 19.73 | 19.99 | 3,606,097 | +0.03(+0.14%) |
May 28, 2009 | 19.69 | 20.06 | 19.61 | 19.96 | 3,781,141 | +0.37(+1.87%) |
May 27, 2009 | 20.08 | 20.09 | 19.58 | 19.59 | 3,751,849 | -0.51(-2.52%) |
May 26, 2009 | 19.57 | 20.15 | 19.45 | 20.10 | 4,691,646 | +0.60(+3.06%) |
May 22, 2009 | 19.45 | 19.68 | 19.39 | 19.50 | 3,141,764 | +0.06(+0.29%) |
May 21, 2009 | 19.60 | 19.60 | 19.37 | 19.45 | 5,381,724 | -0.21(-1.06%) |
May 20, 2009 | 19.95 | 20.04 | 19.64 | 19.66 | 4,609,550 | -0.20(-1.02%) |
May 19, 2009 | 19.84 | 20.12 | 19.75 | 19.86 | 4,697,564 | +0.21(+1.09%) |
May 18, 2009 | 19.84 | 19.94 | 19.50 | 19.64 | 5,111,505 | -0.01(-0.03%) |
May 15, 2009 | 19.79 | 19.87 | 19.44 | 19.65 | 7,052,000 | -0.09(-0.46%) |
May 14, 2009 | 19.85 | 20.02 | 19.57 | 19.74 | 6,663,063 | -0.14(-0.68%) |
May 13, 2009 | 20.23 | 20.29 | 19.82 | 19.88 | 10,704,708 | -0.68(-3.29%) |
May 12, 2009 | 20.59 | 20.73 | 20.46 | 20.55 | 5,667,915 | +0.02(+0.11%) |
May 11, 2009 | 20.93 | 21.07 | 20.50 | 20.53 | 5,698,127 | -0.65(-3.09%) |
May 08, 2009 | 21.23 | 21.52 | 21.02 | 21.18 | 5,440,458 | +0.15(+0.72%) |
May 07, 2009 | 21.04 | 21.11 | 20.80 | 21.03 | 8,134,073 | +0.15(+0.73%) |
May 06, 2009 | 20.94 | 21.19 | 20.83 | 20.88 | 5,769,211 | -0.22(-1.04%) |
May 05, 2009 | 21.08 | 21.19 | 20.95 | 21.10 | 4,002,755 | +0.04(+0.19%) |
May 04, 2009 | 21.28 | 21.29 | 20.86 | 21.06 | 5,227,324 | -0.01(-0.03%) |
May 01, 2009 | 20.97 | 21.06 | 20.79 | 21.06 | 4,034,108 | +0.14(+0.65%) |
Apr 30, 2009 | 21.27 | 21.29 | 20.83 | 20.93 | 5,518,372 | -0.24(-1.14%) |
Apr 29, 2009 | 21.37 | 21.37 | 21.07 | 21.17 | 4,619,058 | -0.07(-0.32%) |
Apr 28, 2009 | 21.15 | 21.38 | 21.08 | 21.24 | 4,404,004 | +0.04(+0.19%) |
Apr 27, 2009 | 20.93 | 21.35 | 20.93 | 21.20 | 4,226,074 | +0.09(+0.43%) |
Apr 24, 2009 | 21.21 | 21.27 | 20.97 | 21.11 | 4,840,543 | -0.02(-0.08%) |
Apr 23, 2009 | 21.28 | 21.35 | 20.92 | 21.13 | 5,483,174 | -0.06(-0.27%) |
Apr 22, 2009 | 21.70 | 21.79 | 21.00 | 21.18 | 8,056,771 | -0.41(-1.91%) |
Apr 21, 2009 | 21.67 | 21.98 | 21.45 | 21.59 | 5,035,643 | -0.07(-0.31%) |
Apr 20, 2009 | 21.70 | 21.98 | 21.66 | 21.66 | 2,754,502 | -0.19(-0.85%) |
Apr 17, 2009 | 21.87 | 21.91 | 21.64 | 21.85 | 3,270,394 | +0.11(+0.52%) |
Apr 16, 2009 | 21.89 | 21.90 | 21.61 | 21.74 | 2,827,390 | -0.07(-0.34%) |
Apr 15, 2009 | 21.54 | 21.81 | 21.53 | 21.81 | 1,956,777 | +0.20(+0.91%) |
Apr 14, 2009 | 21.87 | 21.87 | 21.43 | 21.61 | 2,731,267 | -0.32(-1.44%) |
Apr 13, 2009 | 21.91 | 22.02 | 21.59 | 21.93 | 3,798,202 | +0.01(+0.03%) |
Apr 09, 2009 | 22.08 | 22.25 | 21.67 | 21.92 | 3,550,335 | -0.03(-0.13%) |
Apr 08, 2009 | 21.92 | 22.03 | 21.64 | 21.95 | 3,084,389 | +0.14(+0.62%) |
Apr 07, 2009 | 21.76 | 22.03 | 21.48 | 21.81 | 4,280,155 | -0.23(-1.02%) |
Apr 06, 2009 | 21.98 | 22.19 | 21.84 | 22.04 | 3,668,660 | -0.08(-0.38%) |
Apr 03, 2009 | 22.16 | 22.44 | 21.89 | 22.12 | 4,919,420 | +0.02(+0.10%) |
Apr 02, 2009 | 22.50 | 22.55 | 21.89 | 22.10 | 5,313,840 | -0.10(-0.46%) |