Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.14 | 23.58 | 23.10 | 23.35 | 5,225,229 | +0.19(+0.82%) |
Jun 29, 2009 | 23.46 | 23.67 | 23.12 | 23.16 | 4,690,539 | -0.35(-1.49%) |
Jun 26, 2009 | 22.73 | 23.85 | 22.64 | 23.51 | 9,701,937 | +0.67(+2.93%) |
Jun 25, 2009 | 22.69 | 22.93 | 22.01 | 22.84 | 4,834,193 | +0.60(+2.70%) |
Jun 24, 2009 | 21.94 | 22.49 | 21.85 | 22.24 | 4,815,002 | +0.38(+1.74%) |
Jun 23, 2009 | 21.96 | 22.14 | 21.52 | 21.86 | 6,133,821 | +0.01(+0.05%) |
Jun 22, 2009 | 21.97 | 22.44 | 21.84 | 21.85 | 5,112,327 | -0.43(-1.93%) |
Jun 19, 2009 | 22.49 | 22.78 | 22.19 | 22.28 | 6,226,331 | -0.07(-0.31%) |
Jun 18, 2009 | 22.49 | 22.78 | 22.13 | 22.35 | 4,618,893 | -0.25(-1.11%) |
Jun 17, 2009 | 22.59 | 22.83 | 21.92 | 22.60 | 7,387,466 | +0.09(+0.40%) |
Jun 16, 2009 | 23.16 | 23.23 | 22.44 | 22.51 | 5,853,415 | -0.58(-2.51%) |
Jun 15, 2009 | 23.25 | 23.33 | 22.63 | 23.09 | 3,935,863 | -0.49(-2.08%) |
Jun 12, 2009 | 23.80 | 23.80 | 23.03 | 23.58 | 3,893,778 | -0.14(-0.59%) |
Jun 11, 2009 | 23.81 | 24.23 | 23.67 | 23.72 | 3,974,214 | -0.20(-0.84%) |
Jun 10, 2009 | 24.28 | 24.28 | 23.35 | 23.92 | 4,684,609 | -0.03(-0.13%) |
Jun 09, 2009 | 23.75 | 24.23 | 23.59 | 23.95 | 3,972,313 | +0.63(+2.70%) |
Jun 08, 2009 | 23.20 | 23.50 | 22.90 | 23.32 | 3,659,870 | -0.01(-0.04%) |
Jun 05, 2009 | 23.86 | 23.99 | 23.12 | 23.33 | 3,573,684 | -0.33(-1.39%) |
Jun 04, 2009 | 23.45 | 23.90 | 23.30 | 23.66 | 3,090,651 | +0.39(+1.68%) |
Jun 03, 2009 | 23.11 | 23.39 | 22.84 | 23.27 | 4,637,000 | -0.38(-1.61%) |
Jun 02, 2009 | 23.97 | 24.21 | 23.40 | 23.65 | 4,823,823 | -0.59(-2.43%) |
Jun 01, 2009 | 23.65 | 24.40 | 23.55 | 24.24 | 5,659,781 | +0.86(+3.68%) |
May 29, 2009 | 22.96 | 23.42 | 22.56 | 23.38 | 5,151,916 | +0.38(+1.65%) |
May 28, 2009 | 22.55 | 23.11 | 22.19 | 23.00 | 5,520,210 | +0.60(+2.68%) |
May 27, 2009 | 22.38 | 22.87 | 22.25 | 22.40 | 4,377,300 | +0.04(+0.18%) |
May 26, 2009 | 21.10 | 22.52 | 21.10 | 22.36 | 5,505,572 | +0.71(+3.28%) |
May 22, 2009 | 21.78 | 21.89 | 21.37 | 21.65 | 3,802,994 | -0.06(-0.28%) |
May 21, 2009 | 22.11 | 22.15 | 21.45 | 21.71 | 5,138,596 | -0.64(-2.86%) |
May 20, 2009 | 22.11 | 23.31 | 22.10 | 22.35 | 9,372,442 | +0.91(+4.24%) |
May 19, 2009 | 20.41 | 21.73 | 20.33 | 21.44 | 6,886,927 | +0.61(+2.93%) |
May 18, 2009 | 20.53 | 20.85 | 20.26 | 20.83 | 5,014,340 | +0.17(+0.82%) |
May 15, 2009 | 21.25 | 21.25 | 20.53 | 20.66 | 6,107,488 | -0.59(-2.78%) |
May 14, 2009 | 20.81 | 21.40 | 20.81 | 21.25 | 4,615,695 | +0.43(+2.07%) |
May 13, 2009 | 21.30 | 21.30 | 20.82 | 20.82 | 4,260,547 | -0.36(-1.70%) |
May 12, 2009 | 21.65 | 21.86 | 20.87 | 21.18 | 5,478,850 | -0.51(-2.35%) |
May 11, 2009 | 21.22 | 22.20 | 21.20 | 21.69 | 4,918,228 | +0.32(+1.50%) |
May 08, 2009 | 21.59 | 21.77 | 20.73 | 21.37 | 8,403,963 | -0.20(-0.93%) |
May 07, 2009 | 22.75 | 22.78 | 21.23 | 21.57 | 6,545,472 | -1.08(-4.77%) |
May 06, 2009 | 22.78 | 22.81 | 22.19 | 22.65 | 4,229,722 | +0.22(+0.98%) |
May 05, 2009 | 22.51 | 22.56 | 22.04 | 22.43 | 3,465,082 | -0.03(-0.13%) |
May 04, 2009 | 22.39 | 22.51 | 21.60 | 22.46 | 7,324,087 | +0.84(+3.89%) |
May 01, 2009 | 21.62 | 21.90 | 21.33 | 21.62 | 5,274,137 | -0.16(-0.73%) |
Apr 30, 2009 | 21.63 | 22.22 | 21.53 | 21.78 | 6,554,947 | +0.14(+0.65%) |
Apr 29, 2009 | 21.81 | 22.02 | 21.50 | 21.64 | 5,588,333 | -0.19(-0.87%) |
Apr 28, 2009 | 21.90 | 22.19 | 21.62 | 21.83 | 2,953,966 | -0.28(-1.27%) |
Apr 27, 2009 | 22.01 | 22.53 | 22.00 | 22.11 | 3,755,399 | -0.34(-1.51%) |
Apr 24, 2009 | 22.33 | 22.63 | 21.74 | 22.45 | 5,912,300 | +0.23(+1.04%) |
Apr 23, 2009 | 22.30 | 22.43 | 21.62 | 22.22 | 6,295,760 | -0.24(-1.07%) |
Apr 22, 2009 | 21.54 | 23.06 | 21.31 | 22.46 | 8,051,827 | +0.72(+3.31%) |
Apr 21, 2009 | 21.75 | 22.14 | 21.23 | 21.74 | 7,011,998 | -0.01(-0.05%) |
Apr 20, 2009 | 22.26 | 22.47 | 21.74 | 21.75 | 7,776,065 | -0.82(-3.63%) |
Apr 17, 2009 | 22.60 | 22.95 | 22.24 | 22.57 | 5,333,206 | -0.32(-1.40%) |
Apr 16, 2009 | 22.64 | 22.95 | 22.22 | 22.89 | 4,851,154 | +0.30(+1.33%) |
Apr 15, 2009 | 22.56 | 22.80 | 22.14 | 22.59 | 7,985,758 | -0.66(-2.84%) |
Apr 14, 2009 | 22.54 | 23.45 | 22.25 | 23.25 | 8,490,245 | +0.00(+0.00%) |
Apr 13, 2009 | 22.50 | 23.31 | 22.17 | 23.25 | 6,823,274 | +0.52(+2.29%) |
Apr 09, 2009 | 22.39 | 23.07 | 22.36 | 22.73 | 5,235,741 | +0.57(+2.57%) |
Apr 08, 2009 | 22.46 | 22.60 | 21.74 | 22.16 | 6,216,160 | -0.18(-0.81%) |
Apr 07, 2009 | 22.38 | 22.83 | 22.09 | 22.34 | 4,537,637 | -0.41(-1.80%) |
Apr 06, 2009 | 22.80 | 22.81 | 22.25 | 22.75 | 5,695,230 | -0.39(-1.69%) |
Apr 03, 2009 | 22.51 | 23.17 | 22.21 | 23.14 | 5,840,958 | +0.58(+2.57%) |
Apr 02, 2009 | 22.81 | 23.04 | 22.35 | 22.56 | 8,062,380 | +0.10(+0.45%) |