Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 24.32 | 24.51 | 23.68 | 24.05 | 320,570 | -0.16(-0.65%) |
Jun 29, 2009 | 24.22 | 24.42 | 24.08 | 24.20 | 600,424 | -0.61(-2.45%) |
Jun 26, 2009 | 24.22 | 24.81 | 23.94 | 24.81 | 462,012 | +0.58(+2.40%) |
Jun 25, 2009 | 23.74 | 24.25 | 23.69 | 24.23 | 318,515 | +0.70(+2.99%) |
Jun 24, 2009 | 23.58 | 23.96 | 23.40 | 23.53 | 1,066,164 | +0.26(+1.12%) |
Jun 23, 2009 | 23.16 | 23.42 | 22.80 | 23.27 | 521,831 | +0.28(+1.21%) |
Jun 22, 2009 | 24.14 | 24.18 | 22.94 | 22.99 | 671,480 | -1.52(-6.20%) |
Jun 19, 2009 | 24.97 | 24.97 | 24.36 | 24.51 | 244,009 | -0.16(-0.63%) |
Jun 18, 2009 | 24.71 | 25.09 | 24.48 | 24.66 | 408,679 | -0.03(-0.14%) |
Jun 17, 2009 | 25.09 | 25.22 | 24.38 | 24.70 | 875,069 | -0.60(-2.37%) |
Jun 16, 2009 | 26.16 | 26.25 | 25.17 | 25.30 | 315,527 | -0.52(-2.02%) |
Jun 15, 2009 | 26.23 | 26.24 | 25.51 | 25.82 | 320,137 | -0.89(-3.31%) |
Jun 12, 2009 | 26.76 | 26.76 | 26.42 | 26.70 | 285,174 | -0.46(-1.69%) |
Jun 11, 2009 | 26.60 | 27.53 | 26.60 | 27.16 | 410,935 | +0.64(+2.42%) |
Jun 10, 2009 | 26.91 | 26.91 | 26.18 | 26.52 | 360,823 | +0.03(+0.10%) |
Jun 09, 2009 | 26.57 | 26.66 | 26.11 | 26.49 | 402,175 | +0.24(+0.93%) |
Jun 08, 2009 | 25.94 | 26.29 | 25.58 | 26.25 | 405,478 | -0.02(-0.07%) |
Jun 05, 2009 | 26.75 | 26.86 | 25.92 | 26.27 | 375,171 | -0.25(-0.95%) |
Jun 04, 2009 | 26.16 | 26.68 | 26.01 | 26.52 | 375,586 | +0.60(+2.31%) |
Jun 03, 2009 | 26.92 | 26.92 | 25.44 | 25.92 | 531,679 | -1.31(-4.81%) |
Jun 02, 2009 | 27.21 | 27.37 | 26.96 | 27.23 | 537,136 | -0.10(-0.35%) |
Jun 01, 2009 | 27.14 | 27.45 | 26.98 | 27.33 | 611,594 | +0.84(+3.18%) |
May 29, 2009 | 26.36 | 26.58 | 26.03 | 26.48 | 406,603 | +0.60(+2.31%) |
May 28, 2009 | 25.18 | 26.03 | 24.99 | 25.89 | 444,830 | +0.91(+3.65%) |
May 27, 2009 | 25.28 | 25.59 | 24.90 | 24.97 | 437,314 | -0.31(-1.24%) |
May 26, 2009 | 24.50 | 25.31 | 24.03 | 25.29 | 907,428 | +0.60(+2.43%) |
May 22, 2009 | 24.70 | 24.98 | 24.57 | 24.69 | 326,952 | +0.16(+0.67%) |
May 21, 2009 | 24.68 | 24.98 | 24.11 | 24.52 | 546,640 | -0.71(-2.82%) |
May 20, 2009 | 25.17 | 25.86 | 25.15 | 25.24 | 694,651 | +0.42(+1.68%) |
May 19, 2009 | 24.60 | 25.10 | 24.46 | 24.82 | 347,156 | +0.28(+1.13%) |
May 18, 2009 | 23.97 | 24.62 | 23.97 | 24.54 | 579,870 | +0.78(+3.29%) |
May 15, 2009 | 24.21 | 24.39 | 23.46 | 23.76 | 420,507 | -0.50(-2.07%) |
May 14, 2009 | 23.94 | 24.44 | 23.58 | 24.26 | 648,051 | +0.17(+0.72%) |
May 13, 2009 | 24.66 | 24.77 | 23.86 | 24.09 | 559,391 | -1.01(-4.01%) |
May 12, 2009 | 25.28 | 25.69 | 24.54 | 25.10 | 345,951 | +0.01(+0.03%) |
May 11, 2009 | 25.77 | 25.77 | 24.69 | 25.09 | 434,752 | -0.68(-2.63%) |
May 08, 2009 | 25.40 | 25.91 | 25.01 | 25.76 | 616,750 | +1.23(+5.02%) |
May 07, 2009 | 25.84 | 25.84 | 24.21 | 24.53 | 505,637 | -0.43(-1.74%) |
May 06, 2009 | 24.28 | 25.15 | 24.21 | 24.97 | 662,809 | +0.97(+4.05%) |
May 05, 2009 | 24.06 | 24.47 | 23.65 | 23.99 | 318,349 | -0.29(-1.18%) |
May 04, 2009 | 24.15 | 24.32 | 24.06 | 24.28 | 498,205 | +1.19(+5.15%) |
May 01, 2009 | 22.39 | 23.25 | 22.34 | 23.09 | 265,429 | +0.79(+3.54%) |
Apr 30, 2009 | 22.75 | 22.89 | 22.09 | 22.30 | 342,400 | -0.27(-1.19%) |
Apr 29, 2009 | 22.17 | 22.83 | 22.17 | 22.57 | 332,734 | +0.65(+2.97%) |
Apr 28, 2009 | 21.62 | 22.18 | 21.62 | 21.92 | 338,631 | -0.18(-0.82%) |
Apr 27, 2009 | 22.02 | 22.32 | 21.89 | 22.10 | 449,489 | -0.45(-2.00%) |
Apr 24, 2009 | 22.15 | 22.72 | 21.88 | 22.55 | 362,417 | +0.71(+3.26%) |
Apr 23, 2009 | 21.54 | 21.87 | 21.44 | 21.84 | 439,546 | +0.53(+2.48%) |
Apr 22, 2009 | 21.35 | 21.85 | 21.20 | 21.31 | 447,372 | -0.09(-0.41%) |
Apr 21, 2009 | 21.06 | 21.45 | 20.70 | 21.40 | 377,069 | +0.40(+1.90%) |
Apr 20, 2009 | 21.76 | 21.76 | 20.92 | 21.00 | 311,772 | -1.09(-4.95%) |
Apr 17, 2009 | 22.03 | 22.23 | 21.78 | 22.09 | 270,898 | +0.19(+0.87%) |
Apr 16, 2009 | 21.90 | 22.04 | 21.50 | 21.90 | 466,282 | +0.06(+0.28%) |
Apr 15, 2009 | 21.67 | 21.85 | 21.48 | 21.84 | 266,430 | +0.16(+0.72%) |
Apr 14, 2009 | 21.75 | 22.18 | 21.58 | 21.69 | 326,429 | -0.25(-1.15%) |
Apr 13, 2009 | 21.89 | 22.09 | 21.35 | 21.94 | 391,565 | +0.01(+0.04%) |
Apr 09, 2009 | 22.05 | 22.05 | 21.64 | 21.93 | 320,487 | +0.70(+3.31%) |
Apr 08, 2009 | 20.91 | 21.38 | 20.52 | 21.23 | 228,712 | +0.30(+1.41%) |
Apr 07, 2009 | 21.15 | 21.19 | 20.84 | 20.93 | 167,289 | -0.61(-2.82%) |
Apr 06, 2009 | 21.82 | 21.82 | 21.17 | 21.54 | 322,728 | -0.50(-2.28%) |
Apr 03, 2009 | 21.75 | 22.20 | 21.56 | 22.04 | 415,386 | +0.33(+1.52%) |
Apr 02, 2009 | 21.55 | 22.09 | 21.55 | 21.71 | 440,256 | +0.71(+3.39%) |