Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.23 | 21.63 | 20.90 | 21.27 | 11,782,519 | +0.89(+4.37%) |
Jun 29, 2009 | 20.48 | 20.69 | 20.15 | 20.38 | 3,609,852 | -0.09(-0.43%) |
Jun 26, 2009 | 20.45 | 20.92 | 20.38 | 20.47 | 5,518,561 | -0.15(-0.71%) |
Jun 25, 2009 | 20.32 | 20.61 | 19.94 | 20.61 | 5,990,121 | +0.11(+0.53%) |
Jun 24, 2009 | 19.68 | 20.62 | 19.68 | 20.51 | 7,098,239 | +0.51(+2.55%) |
Jun 23, 2009 | 19.58 | 20.07 | 19.44 | 20.00 | 10,674,258 | +0.44(+2.25%) |
Jun 22, 2009 | 20.01 | 20.13 | 19.50 | 19.56 | 6,373,809 | -0.73(-3.62%) |
Jun 19, 2009 | 20.04 | 20.48 | 20.04 | 20.29 | 7,878,516 | +0.20(+0.97%) |
Jun 18, 2009 | 20.36 | 20.46 | 19.82 | 20.10 | 6,342,307 | -0.30(-1.49%) |
Jun 17, 2009 | 20.57 | 20.82 | 20.25 | 20.40 | 7,170,725 | +0.03(+0.14%) |
Jun 16, 2009 | 20.71 | 21.34 | 20.37 | 20.37 | 5,722,570 | -0.56(-2.67%) |
Jun 15, 2009 | 21.20 | 21.40 | 20.76 | 20.93 | 6,092,268 | -0.55(-2.55%) |
Jun 12, 2009 | 21.35 | 21.58 | 21.15 | 21.48 | 5,247,634 | +0.06(+0.27%) |
Jun 11, 2009 | 21.49 | 21.88 | 21.29 | 21.42 | 6,159,730 | -0.09(-0.41%) |
Jun 10, 2009 | 21.58 | 21.89 | 21.08 | 21.51 | 10,319,675 | -0.04(-0.18%) |
Jun 09, 2009 | 22.04 | 22.27 | 21.49 | 21.55 | 7,317,913 | -0.17(-0.77%) |
Jun 08, 2009 | 21.75 | 22.51 | 21.34 | 21.71 | 8,567,321 | -0.81(-3.61%) |
Jun 05, 2009 | 22.98 | 22.98 | 22.02 | 22.52 | 4,271,645 | -0.13(-0.56%) |
Jun 04, 2009 | 22.63 | 22.93 | 22.26 | 22.65 | 5,475,156 | +0.16(+0.70%) |
Jun 03, 2009 | 22.46 | 22.96 | 22.05 | 22.50 | 8,242,224 | -0.13(-0.56%) |
Jun 02, 2009 | 22.77 | 23.15 | 22.54 | 22.62 | 5,924,767 | -0.35(-1.53%) |
Jun 01, 2009 | 23.19 | 23.27 | 22.59 | 22.97 | 8,243,308 | +0.46(+2.04%) |
May 29, 2009 | 21.46 | 22.56 | 21.41 | 22.51 | 8,361,003 | +0.66(+3.00%) |
May 28, 2009 | 21.36 | 22.49 | 21.10 | 21.86 | 7,154,741 | +0.18(+0.81%) |
May 27, 2009 | 21.87 | 22.22 | 21.64 | 21.68 | 5,329,516 | -0.29(-1.34%) |
May 26, 2009 | 21.17 | 22.23 | 20.92 | 21.98 | 6,401,065 | +0.53(+2.47%) |
May 22, 2009 | 21.61 | 21.90 | 21.05 | 21.45 | 4,637,106 | -0.11(-0.50%) |
May 21, 2009 | 20.96 | 21.79 | 20.94 | 21.55 | 6,831,926 | -0.07(-0.32%) |
May 20, 2009 | 21.69 | 22.75 | 21.53 | 21.62 | 10,163,441 | +0.01(+0.05%) |
May 19, 2009 | 20.90 | 21.98 | 20.08 | 21.61 | 8,080,665 | +0.53(+2.51%) |
May 18, 2009 | 20.60 | 21.27 | 20.58 | 21.08 | 6,968,033 | +0.49(+2.38%) |
May 15, 2009 | 19.54 | 21.16 | 19.54 | 20.60 | 14,823,394 | +0.93(+4.73%) |
May 14, 2009 | 19.12 | 20.03 | 19.03 | 19.66 | 7,931,157 | +0.59(+3.08%) |
May 13, 2009 | 19.36 | 19.61 | 19.08 | 19.08 | 7,183,968 | -0.62(-3.13%) |
May 12, 2009 | 19.83 | 20.13 | 19.35 | 19.69 | 6,442,416 | -0.06(-0.30%) |
May 11, 2009 | 19.38 | 20.22 | 19.25 | 19.75 | 6,634,012 | -0.01(-0.05%) |
May 08, 2009 | 19.15 | 19.89 | 19.05 | 19.76 | 6,977,507 | +0.71(+3.70%) |
May 07, 2009 | 19.79 | 19.96 | 18.97 | 19.06 | 7,944,000 | -0.84(-4.23%) |
May 06, 2009 | 21.19 | 21.56 | 19.46 | 19.90 | 15,235,108 | -1.04(-4.96%) |
May 05, 2009 | 21.13 | 21.55 | 20.57 | 20.94 | 12,085,210 | +0.34(+1.63%) |
May 04, 2009 | 19.73 | 20.80 | 19.64 | 20.60 | 9,558,391 | +1.02(+5.19%) |
May 01, 2009 | 19.93 | 20.24 | 19.09 | 19.59 | 10,134,954 | -0.34(-1.72%) |
Apr 30, 2009 | 20.26 | 20.68 | 19.85 | 19.93 | 9,584,963 | -0.10(-0.49%) |
Apr 29, 2009 | 20.17 | 20.69 | 19.83 | 20.03 | 8,531,823 | +0.13(+0.64%) |
Apr 28, 2009 | 19.19 | 20.78 | 19.18 | 19.90 | 13,838,405 | +0.34(+1.75%) |
Apr 27, 2009 | 19.14 | 19.92 | 18.92 | 19.56 | 6,792,760 | +0.00(+0.00%) |
Apr 24, 2009 | 19.09 | 19.70 | 18.62 | 19.56 | 6,366,630 | +0.57(+2.99%) |
Apr 23, 2009 | 18.89 | 19.08 | 18.17 | 18.99 | 5,718,373 | +0.14(+0.73%) |
Apr 22, 2009 | 18.45 | 19.72 | 18.40 | 18.85 | 9,612,454 | +0.06(+0.31%) |
Apr 21, 2009 | 17.68 | 18.89 | 17.63 | 18.79 | 10,340,397 | +1.40(+8.05%) |
Apr 20, 2009 | 17.73 | 18.23 | 17.12 | 17.39 | 7,840,627 | -0.84(-4.62%) |
Apr 17, 2009 | 18.55 | 18.55 | 17.73 | 18.23 | 11,707,319 | -0.37(-2.00%) |
Apr 16, 2009 | 19.36 | 19.47 | 18.11 | 18.61 | 10,814,574 | -0.16(-0.84%) |
Apr 15, 2009 | 18.25 | 19.00 | 18.22 | 18.76 | 7,951,850 | +0.38(+2.08%) |
Apr 14, 2009 | 18.94 | 19.21 | 18.29 | 18.38 | 6,236,908 | -0.64(-3.35%) |
Apr 13, 2009 | 19.68 | 19.69 | 18.75 | 19.02 | 4,534,822 | -0.26(-1.37%) |
Apr 09, 2009 | 19.69 | 19.90 | 18.99 | 19.28 | 7,246,997 | +0.07(+0.36%) |
Apr 08, 2009 | 18.95 | 19.44 | 18.65 | 19.21 | 7,539,761 | +0.44(+2.35%) |
Apr 07, 2009 | 19.06 | 19.37 | 18.62 | 18.77 | 6,729,651 | -0.51(-2.64%) |
Apr 06, 2009 | 20.06 | 20.17 | 18.79 | 19.28 | 7,349,034 | -0.99(-4.88%) |
Apr 03, 2009 | 18.86 | 20.46 | 18.86 | 20.27 | 8,142,022 | +1.22(+6.43%) |
Apr 02, 2009 | 18.09 | 19.64 | 18.09 | 19.05 | 7,420,896 | +1.04(+5.76%) |