Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.41 | 22.04 | 21.33 | 21.92 | 345,864 | +0.33(+1.54%) |
Jun 29, 2009 | 21.23 | 21.73 | 21.13 | 21.59 | 501,796 | +0.53(+2.53%) |
Jun 26, 2009 | 20.88 | 21.29 | 20.72 | 21.06 | 362,697 | +0.08(+0.36%) |
Jun 25, 2009 | 20.81 | 21.05 | 20.43 | 20.98 | 361,859 | +0.18(+0.87%) |
Jun 24, 2009 | 20.86 | 21.13 | 20.61 | 20.80 | 325,016 | -0.09(-0.41%) |
Jun 23, 2009 | 20.90 | 21.27 | 20.65 | 20.88 | 209,478 | +0.13(+0.64%) |
Jun 22, 2009 | 21.26 | 21.30 | 20.73 | 20.75 | 286,572 | -0.91(-4.21%) |
Jun 19, 2009 | 21.44 | 22.01 | 21.44 | 21.66 | 402,180 | +0.10(+0.44%) |
Jun 18, 2009 | 21.00 | 21.79 | 20.92 | 21.57 | 331,272 | +0.73(+3.51%) |
Jun 17, 2009 | 20.90 | 21.07 | 20.65 | 20.84 | 343,168 | +0.04(+0.18%) |
Jun 16, 2009 | 21.51 | 21.66 | 20.78 | 20.80 | 432,390 | -0.61(-2.84%) |
Jun 15, 2009 | 21.82 | 21.82 | 21.28 | 21.41 | 245,317 | -0.90(-4.05%) |
Jun 12, 2009 | 21.93 | 22.36 | 21.76 | 22.31 | 226,901 | +0.08(+0.34%) |
Jun 11, 2009 | 22.18 | 22.55 | 21.96 | 22.23 | 119,044 | -0.05(-0.21%) |
Jun 10, 2009 | 22.21 | 22.38 | 21.96 | 22.28 | 144,496 | -0.22(-0.97%) |
Jun 09, 2009 | 22.42 | 22.65 | 21.92 | 22.50 | 194,589 | +0.74(+3.41%) |
Jun 08, 2009 | 21.46 | 22.05 | 21.28 | 21.76 | 113,844 | -0.29(-1.29%) |
Jun 05, 2009 | 22.23 | 22.34 | 21.85 | 22.04 | 195,407 | -0.14(-0.64%) |
Jun 04, 2009 | 22.03 | 22.64 | 21.85 | 22.19 | 363,927 | +0.09(+0.39%) |
Jun 03, 2009 | 22.36 | 22.60 | 22.01 | 22.10 | 206,281 | -0.71(-3.12%) |
Jun 02, 2009 | 22.50 | 23.04 | 22.46 | 22.81 | 208,282 | +0.03(+0.13%) |
Jun 01, 2009 | 22.33 | 22.98 | 22.20 | 22.78 | 332,323 | +0.97(+4.44%) |
May 29, 2009 | 21.47 | 21.98 | 21.43 | 21.82 | 343,437 | +0.29(+1.37%) |
May 28, 2009 | 21.85 | 21.86 | 20.98 | 21.52 | 561,441 | -0.29(-1.35%) |
May 27, 2009 | 22.23 | 22.45 | 21.67 | 21.82 | 592,278 | +0.20(+0.92%) |
May 26, 2009 | 21.54 | 21.77 | 21.44 | 21.62 | 600,830 | -0.18(-0.83%) |
May 22, 2009 | 21.82 | 22.08 | 21.54 | 21.80 | 155,062 | +0.04(+0.17%) |
May 21, 2009 | 21.62 | 21.86 | 21.47 | 21.76 | 229,893 | +0.14(+0.66%) |
May 20, 2009 | 22.05 | 22.27 | 21.41 | 21.62 | 427,714 | +0.08(+0.35%) |
May 19, 2009 | 21.95 | 22.33 | 21.50 | 21.54 | 451,458 | -0.06(-0.26%) |
May 18, 2009 | 21.72 | 21.72 | 21.06 | 21.60 | 575,885 | +0.07(+0.31%) |
May 15, 2009 | 21.06 | 21.78 | 21.06 | 21.53 | 249,747 | +0.27(+1.25%) |
May 14, 2009 | 21.37 | 21.49 | 21.14 | 21.26 | 367,507 | -0.23(-1.06%) |
May 13, 2009 | 21.44 | 21.57 | 21.31 | 21.49 | 190,053 | -0.57(-2.58%) |
May 12, 2009 | 22.10 | 22.26 | 21.76 | 22.06 | 372,246 | +0.07(+0.30%) |
May 11, 2009 | 21.85 | 22.12 | 21.57 | 22.00 | 249,734 | -0.38(-1.70%) |
May 08, 2009 | 20.90 | 22.52 | 20.90 | 22.38 | 664,297 | +1.88(+9.18%) |
May 07, 2009 | 22.60 | 22.64 | 20.13 | 20.49 | 2,057,968 | -4.02(-16.40%) |
May 06, 2009 | 24.29 | 24.51 | 24.09 | 24.51 | 136,479 | +0.67(+2.79%) |
May 05, 2009 | 23.85 | 24.09 | 23.28 | 23.85 | 282,755 | +0.18(+0.76%) |
May 04, 2009 | 24.07 | 24.57 | 23.65 | 23.67 | 444,304 | -0.92(-3.75%) |
May 01, 2009 | 24.58 | 24.70 | 24.04 | 24.59 | 142,422 | +0.26(+1.05%) |
Apr 30, 2009 | 24.70 | 24.70 | 23.85 | 24.33 | 524,780 | +0.67(+2.81%) |
Apr 29, 2009 | 24.03 | 24.15 | 23.56 | 23.67 | 373,051 | -0.21(-0.88%) |
Apr 28, 2009 | 23.63 | 24.11 | 23.54 | 23.88 | 294,335 | +0.04(+0.16%) |
Apr 27, 2009 | 23.71 | 24.60 | 23.53 | 23.84 | 221,061 | -0.17(-0.71%) |
Apr 24, 2009 | 23.09 | 24.12 | 23.02 | 24.01 | 154,896 | +0.75(+3.23%) |
Apr 23, 2009 | 23.28 | 23.62 | 23.14 | 23.26 | 91,955 | +0.22(+0.95%) |
Apr 22, 2009 | 22.33 | 23.57 | 22.18 | 23.04 | 211,616 | +0.46(+2.02%) |
Apr 21, 2009 | 22.59 | 22.76 | 22.28 | 22.58 | 145,825 | -0.28(-1.21%) |
Apr 20, 2009 | 23.07 | 23.09 | 22.62 | 22.86 | 170,030 | -1.39(-5.72%) |
Apr 17, 2009 | 24.09 | 24.44 | 23.73 | 24.25 | 115,838 | +0.19(+0.79%) |
Apr 16, 2009 | 23.85 | 24.57 | 23.85 | 24.06 | 192,535 | +0.22(+0.92%) |
Apr 15, 2009 | 23.54 | 23.93 | 23.47 | 23.84 | 138,200 | +0.29(+1.25%) |
Apr 14, 2009 | 24.49 | 24.60 | 23.31 | 23.54 | 235,779 | -1.01(-4.10%) |
Apr 13, 2009 | 24.84 | 24.84 | 24.47 | 24.55 | 170,759 | -0.24(-0.96%) |
Apr 09, 2009 | 24.80 | 25.04 | 24.11 | 24.79 | 362,710 | +0.42(+1.72%) |
Apr 08, 2009 | 24.26 | 24.81 | 24.15 | 24.37 | 149,882 | +0.19(+0.79%) |
Apr 07, 2009 | 24.68 | 24.81 | 24.06 | 24.18 | 214,445 | -0.33(-1.36%) |
Apr 06, 2009 | 24.73 | 25.25 | 24.30 | 24.51 | 221,350 | -0.47(-1.86%) |
Apr 03, 2009 | 24.68 | 25.00 | 24.40 | 24.98 | 144,581 | +0.36(+1.47%) |
Apr 02, 2009 | 24.94 | 25.82 | 24.46 | 24.62 | 401,662 | +0.42(+1.73%) |