Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.84 | 22.96 | 22.39 | 22.73 | 5,077,796 | -0.13(-0.56%) |
Jun 29, 2009 | 22.88 | 23.17 | 22.14 | 22.86 | 5,258,456 | -0.01(-0.04%) |
Jun 26, 2009 | 23.08 | 23.19 | 22.59 | 22.87 | 6,749,785 | -0.34(-1.45%) |
Jun 25, 2009 | 22.93 | 23.99 | 22.89 | 23.20 | 6,838,445 | +0.82(+3.65%) |
Jun 24, 2009 | 22.11 | 23.04 | 22.01 | 22.39 | 7,293,031 | +0.19(+0.86%) |
Jun 23, 2009 | 22.09 | 22.51 | 21.61 | 22.19 | 7,359,512 | +0.21(+0.95%) |
Jun 22, 2009 | 23.20 | 23.20 | 21.89 | 21.99 | 7,775,453 | -1.51(-6.41%) |
Jun 19, 2009 | 23.37 | 24.05 | 23.14 | 23.49 | 11,232,897 | +0.61(+2.66%) |
Jun 18, 2009 | 21.69 | 23.03 | 21.53 | 22.88 | 9,096,561 | +1.29(+5.97%) |
Jun 17, 2009 | 21.40 | 22.41 | 21.00 | 21.60 | 7,949,329 | +0.20(+0.93%) |
Jun 16, 2009 | 20.64 | 22.11 | 20.18 | 21.40 | 10,554,469 | +0.95(+4.66%) |
Jun 15, 2009 | 20.64 | 20.83 | 20.35 | 20.44 | 7,424,207 | -0.40(-1.92%) |
Jun 12, 2009 | 21.10 | 21.51 | 20.39 | 20.84 | 7,082,398 | -0.30(-1.42%) |
Jun 11, 2009 | 21.55 | 21.95 | 21.11 | 21.14 | 10,884,303 | -0.88(-4.00%) |
Jun 10, 2009 | 22.05 | 22.29 | 21.69 | 22.02 | 6,132,388 | +0.31(+1.42%) |
Jun 09, 2009 | 21.76 | 22.11 | 21.17 | 21.71 | 9,841,008 | -0.15(-0.66%) |
Jun 08, 2009 | 22.09 | 22.28 | 21.84 | 21.86 | 7,709,016 | -1.19(-5.16%) |
Jun 05, 2009 | 23.33 | 23.61 | 22.64 | 23.05 | 5,093,145 | -0.11(-0.47%) |
Jun 04, 2009 | 23.59 | 23.75 | 22.95 | 23.16 | 5,928,933 | -0.44(-1.85%) |
Jun 03, 2009 | 24.74 | 23.65 | 21.60 | 23.59 | 21,775,792 | -1.15(-4.66%) |
Jun 02, 2009 | 24.80 | 25.52 | 24.66 | 24.74 | 8,228,752 | -0.09(-0.37%) |