Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.98 | 22.98 | 22.78 | 22.89 | 21,103 | -0.04(-0.16%) |
Jun 29, 2009 | 22.91 | 22.92 | 22.80 | 22.92 | 23,788 | +0.07(+0.31%) |
Jun 26, 2009 | 22.67 | 22.88 | 22.58 | 22.85 | 34,140 | +0.18(+0.79%) |
Jun 25, 2009 | 22.59 | 22.71 | 22.59 | 22.67 | 87,797 | +0.09(+0.41%) |
Jun 24, 2009 | 22.52 | 22.60 | 22.51 | 22.58 | 40,178 | +0.14(+0.60%) |
Jun 23, 2009 | 22.29 | 22.59 | 22.21 | 22.44 | 40,039 | -0.19(-0.85%) |
Jun 22, 2009 | 23.38 | 23.38 | 22.63 | 22.64 | 71,476 | -0.16(-0.72%) |
Jun 19, 2009 | 23.43 | 23.43 | 22.63 | 22.80 | 43,151 | +0.07(+0.29%) |
Jun 18, 2009 | 22.78 | 22.78 | 22.42 | 22.73 | 15,178 | +0.12(+0.53%) |
Jun 17, 2009 | 22.74 | 22.74 | 22.45 | 22.61 | 41,606 | -0.13(-0.57%) |
Jun 16, 2009 | 23.03 | 23.03 | 22.74 | 22.74 | 39,321 | -0.16(-0.72%) |
Jun 15, 2009 | 23.35 | 23.35 | 22.91 | 22.91 | 45,728 | -0.23(-0.99%) |
Jun 12, 2009 | 23.22 | 23.23 | 22.51 | 23.13 | 217,687 | -0.19(-0.81%) |
Jun 11, 2009 | 23.06 | 23.36 | 23.06 | 23.32 | 69,252 | +0.18(+0.76%) |
Jun 10, 2009 | 23.10 | 23.15 | 23.00 | 23.15 | 28,536 | +0.09(+0.40%) |
Jun 09, 2009 | 22.92 | 23.06 | 22.89 | 23.06 | 25,991 | +0.30(+1.32%) |
Jun 08, 2009 | 22.89 | 22.89 | 22.71 | 22.76 | 14,436 | -0.06(-0.25%) |
Jun 05, 2009 | 22.92 | 22.92 | 22.68 | 22.81 | 37,361 | +0.01(+0.03%) |
Jun 04, 2009 | 22.71 | 22.83 | 22.66 | 22.81 | 70,065 | +0.17(+0.76%) |
Jun 03, 2009 | 22.85 | 22.85 | 22.49 | 22.64 | 40,811 | -0.07(-0.31%) |
Jun 02, 2009 | 22.67 | 22.74 | 22.60 | 22.71 | 69,088 | -0.02(-0.09%) |
Jun 01, 2009 | 22.32 | 22.73 | 22.29 | 22.73 | 60,003 | +0.41(+1.86%) |
May 29, 2009 | 22.29 | 22.31 | 22.27 | 22.31 | 30,379 | +0.04(+0.16%) |
May 28, 2009 | 22.21 | 22.28 | 22.14 | 22.28 | 69,143 | +0.09(+0.39%) |
May 27, 2009 | 22.21 | 22.21 | 22.14 | 22.19 | 51,040 | +0.06(+0.26%) |
May 26, 2009 | 22.03 | 22.14 | 22.02 | 22.14 | 54,879 | +0.04(+0.16%) |
May 22, 2009 | 22.01 | 22.11 | 21.96 | 22.10 | 37,847 | +0.14(+0.65%) |
May 21, 2009 | 22.02 | 22.03 | 21.92 | 21.96 | 51,233 | -0.18(-0.81%) |
May 20, 2009 | 22.21 | 22.21 | 22.13 | 22.14 | 69,441 | +0.04(+0.16%) |
May 19, 2009 | 22.02 | 22.16 | 22.00 | 22.10 | 116,998 | +0.08(+0.36%) |
May 18, 2009 | 21.95 | 22.08 | 21.95 | 22.02 | 45,673 | +0.11(+0.50%) |
May 15, 2009 | 21.94 | 21.94 | 21.89 | 21.91 | 21,881 | -0.03(-0.15%) |
May 14, 2009 | 21.98 | 22.02 | 21.81 | 21.94 | 19,098 | +0.04(+0.16%) |
May 13, 2009 | 22.06 | 22.06 | 21.79 | 21.91 | 36,738 | -0.26(-1.15%) |
May 12, 2009 | 22.29 | 22.29 | 22.13 | 22.16 | 41,860 | -0.09(-0.43%) |
May 11, 2009 | 22.27 | 22.31 | 22.24 | 22.26 | 37,972 | -0.02(-0.10%) |
May 08, 2009 | 22.35 | 22.44 | 22.26 | 22.28 | 131,673 | +0.00(+0.00%) |
May 07, 2009 | 22.31 | 22.43 | 22.20 | 22.28 | 143,610 | +0.13(+0.58%) |
May 06, 2009 | 21.98 | 22.28 | 21.98 | 22.15 | 40,356 | +0.23(+1.04%) |
May 05, 2009 | 21.88 | 21.94 | 21.78 | 21.92 | 28,317 | +0.18(+0.82%) |
May 04, 2009 | 21.67 | 21.74 | 21.66 | 21.74 | 86,221 | +0.15(+0.69%) |
May 01, 2009 | 21.60 | 21.61 | 21.54 | 21.59 | 38,521 | +0.01(+0.07%) |
Apr 30, 2009 | 21.66 | 21.67 | 21.42 | 21.58 | 80,828 | +0.00(+0.00%) |
Apr 29, 2009 | 21.53 | 21.61 | 21.52 | 21.58 | 104,608 | +0.04(+0.20%) |
Apr 28, 2009 | 21.56 | 21.56 | 21.52 | 21.54 | 19,199 | -0.03(-0.13%) |
Apr 27, 2009 | 21.56 | 21.60 | 21.50 | 21.56 | 12,833 | +0.04(+0.17%) |
Apr 24, 2009 | 21.53 | 21.56 | 21.46 | 21.53 | 30,902 | +0.02(+0.08%) |
Apr 23, 2009 | 21.49 | 21.53 | 21.46 | 21.51 | 17,430 | +0.01(+0.03%) |
Apr 22, 2009 | 21.49 | 21.53 | 21.49 | 21.50 | 51,222 | -0.02(-0.12%) |
Apr 21, 2009 | 21.56 | 21.56 | 21.49 | 21.53 | 46,825 | -0.10(-0.45%) |
Apr 20, 2009 | 21.74 | 21.74 | 21.56 | 21.62 | 23,851 | -0.15(-0.67%) |
Apr 17, 2009 | 21.78 | 21.85 | 21.71 | 21.77 | 283,947 | +0.06(+0.30%) |