Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 24.06 | 24.07 | 23.85 | 24.04 | 23,687 | -0.34(-1.41%) |
Jun 29, 2009 | 24.23 | 24.43 | 24.23 | 24.39 | 5,642 | -0.13(-0.54%) |
Jun 26, 2009 | 24.19 | 24.57 | 24.19 | 24.52 | 51,993 | +0.53(+2.21%) |
Jun 25, 2009 | 23.84 | 24.05 | 23.84 | 23.99 | 29,359 | -0.28(-1.17%) |
Jun 24, 2009 | 24.64 | 24.84 | 24.02 | 24.28 | 41,482 | +0.15(+0.63%) |
Jun 23, 2009 | 23.89 | 24.16 | 23.87 | 24.12 | 53,170 | +0.59(+2.52%) |
Jun 22, 2009 | 23.46 | 23.58 | 23.45 | 23.53 | 1,863,130 | -0.67(-2.76%) |
Jun 19, 2009 | 24.06 | 24.23 | 23.90 | 24.20 | 269,193 | +0.26(+1.08%) |
Jun 18, 2009 | 23.93 | 24.10 | 23.93 | 23.94 | 4,740 | +0.14(+0.57%) |
Jun 17, 2009 | 23.92 | 23.98 | 23.69 | 23.81 | 1,955 | +0.34(+1.43%) |
Jun 16, 2009 | 23.65 | 23.65 | 23.47 | 23.47 | 1,144 | -0.27(-1.14%) |
Jun 15, 2009 | 23.74 | 23.74 | 23.74 | 23.74 | 991 | -0.23(-0.96%) |
Jun 12, 2009 | 23.95 | 24.01 | 23.95 | 23.97 | 1,130 | -0.25(-1.02%) |
Jun 11, 2009 | 24.12 | 24.22 | 24.12 | 24.22 | 952 | +0.50(+2.10%) |
Jun 10, 2009 | 23.67 | 23.72 | 23.64 | 23.72 | 993 | +0.06(+0.24%) |
Jun 08, 2009 | 23.37 | 23.66 | 23.66 | 23.66 | 1,428 | -0.31(-1.30%) |
Jun 04, 2009 | 23.73 | 23.98 | 23.73 | 23.98 | 2,404 | +0.45(+1.92%) |
Jun 03, 2009 | 23.52 | 23.52 | 23.52 | 23.52 | 158 | -0.64(-2.64%) |
Jun 02, 2009 | 24.14 | 24.22 | 24.07 | 24.16 | 2,329 | +0.14(+0.60%) |
Jun 01, 2009 | 24.06 | 24.06 | 24.02 | 24.02 | 2,731 | +0.33(+1.38%) |
May 29, 2009 | 23.59 | 23.71 | 23.59 | 23.69 | 1,217 | +0.22(+0.92%) |
May 28, 2009 | 23.48 | 23.48 | 23.48 | 23.48 | 2,698 | +0.06(+0.27%) |
May 27, 2009 | 23.56 | 23.56 | 23.41 | 23.41 | 3,052 | -0.54(-2.26%) |
May 26, 2009 | 23.89 | 23.95 | 23.86 | 23.95 | 1,303 | +0.71(+3.04%) |
May 22, 2009 | 23.41 | 23.41 | 23.25 | 23.25 | 1,422 | -0.45(-1.89%) |
May 20, 2009 | 23.49 | 23.70 | 23.70 | 23.70 | 30,156 | +0.48(+2.08%) |
May 19, 2009 | 23.28 | 23.28 | 23.21 | 23.21 | 577 | -0.00(-0.01%) |
May 18, 2009 | 23.01 | 23.24 | 23.01 | 23.22 | 8,123 | +0.13(+0.55%) |
May 15, 2009 | 23.09 | 23.09 | 23.09 | 23.09 | 1,587 | +0.42(+1.83%) |
May 13, 2009 | 22.57 | 22.68 | 22.68 | 22.68 | 1,904 | -0.43(-1.85%) |
May 12, 2009 | 22.95 | 23.15 | 22.94 | 23.10 | 1,526 | +0.22(+0.96%) |
May 11, 2009 | 22.91 | 22.91 | 22.83 | 22.88 | 5,734 | +0.04(+0.19%) |
May 08, 2009 | 22.84 | 22.84 | 22.84 | 22.84 | 1,799 | +0.54(+2.43%) |
May 07, 2009 | 22.71 | 22.71 | 22.23 | 22.30 | 7,945 | -0.70(-3.04%) |
May 06, 2009 | 22.69 | 23.00 | 22.68 | 23.00 | 5,242 | +0.65(+2.90%) |
May 05, 2009 | 22.35 | 22.35 | 22.35 | 22.35 | 158 | -0.11(-0.48%) |
May 04, 2009 | 22.26 | 22.45 | 22.26 | 22.45 | 4,629 | +0.52(+2.39%) |
May 01, 2009 | 21.73 | 21.93 | 21.64 | 21.93 | 1,991 | +0.09(+0.42%) |
Apr 30, 2009 | 21.71 | 21.84 | 21.71 | 21.84 | 2,429 | -0.22(-1.00%) |
Apr 29, 2009 | 22.06 | 22.06 | 22.06 | 22.06 | 158 | +0.32(+1.48%) |
Apr 28, 2009 | 21.74 | 21.74 | 21.74 | 21.74 | 13,572 | -0.41(-1.85%) |
Apr 27, 2009 | 22.11 | 22.15 | 22.11 | 22.15 | 3,491 | -0.08(-0.37%) |
Apr 24, 2009 | 22.13 | 22.32 | 22.13 | 22.23 | 7,769 | +0.31(+1.41%) |
Apr 23, 2009 | 21.76 | 21.92 | 21.76 | 21.92 | 1,006 | +0.02(+0.07%) |
Apr 22, 2009 | 21.94 | 22.05 | 21.90 | 21.90 | 3,339 | +0.40(+1.86%) |
Apr 21, 2009 | 21.50 | 21.50 | 21.50 | 21.50 | 888 | -0.01(-0.06%) |
Apr 20, 2009 | 21.57 | 21.57 | 21.52 | 21.52 | 1,269 | -0.42(-1.93%) |
Apr 17, 2009 | 21.89 | 21.94 | 21.89 | 21.94 | 5,956 | +0.14(+0.64%) |
Apr 16, 2009 | 21.61 | 21.83 | 21.61 | 21.80 | 5,310 | +0.13(+0.58%) |
Apr 15, 2009 | 21.51 | 21.68 | 21.51 | 21.67 | 2,255 | +0.05(+0.23%) |
Apr 14, 2009 | 21.60 | 21.72 | 21.60 | 21.62 | 4,832 | -0.09(-0.41%) |
Apr 13, 2009 | 22.40 | 22.40 | 21.57 | 21.71 | 1,901 | -0.04(-0.17%) |
Apr 09, 2009 | 21.78 | 21.78 | 21.66 | 21.75 | 6,424 | +0.46(+2.16%) |
Apr 08, 2009 | 21.07 | 21.38 | 21.07 | 21.29 | 2,223 | +0.42(+1.99%) |
Apr 07, 2009 | 21.13 | 21.13 | 20.87 | 20.87 | 2,301 | +0.02(+0.09%) |
Apr 06, 2009 | 20.97 | 20.97 | 20.74 | 20.85 | 6,629 | -0.55(-2.56%) |
Apr 03, 2009 | 21.61 | 21.61 | 21.40 | 21.40 | 4,282 | -0.54(-2.47%) |
Apr 02, 2009 | 21.59 | 21.94 | 21.59 | 21.94 | 1,298 | +0.82(+3.88%) |