Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.34 | 23.39 | 22.69 | 22.97 | 10,972,841 | -0.32(-1.39%) |
Jun 29, 2009 | 23.14 | 23.48 | 22.95 | 23.30 | 7,855,621 | +0.23(+0.98%) |
Jun 26, 2009 | 23.06 | 23.20 | 22.80 | 23.07 | 12,276,969 | -0.12(-0.51%) |
Jun 25, 2009 | 22.85 | 23.37 | 22.73 | 23.19 | 11,833,634 | +0.64(+2.84%) |
Jun 24, 2009 | 22.73 | 23.12 | 22.43 | 22.55 | 10,161,997 | +0.02(+0.09%) |
Jun 23, 2009 | 22.37 | 22.72 | 22.21 | 22.53 | 9,954,393 | +0.22(+0.97%) |
Jun 22, 2009 | 22.84 | 22.97 | 22.28 | 22.31 | 12,548,277 | -0.86(-3.70%) |
Jun 19, 2009 | 23.52 | 23.75 | 23.02 | 23.17 | 14,019,928 | -0.19(-0.80%) |
Jun 18, 2009 | 23.40 | 23.60 | 23.15 | 23.36 | 9,458,278 | +0.04(+0.17%) |
Jun 17, 2009 | 23.07 | 23.58 | 23.00 | 23.32 | 8,717,480 | +0.19(+0.81%) |
Jun 16, 2009 | 23.94 | 24.06 | 23.01 | 23.13 | 13,553,274 | -1.02(-4.22%) |
Jun 15, 2009 | 24.40 | 24.40 | 23.67 | 24.15 | 7,993,642 | -0.53(-2.13%) |
Jun 12, 2009 | 24.65 | 25.00 | 24.15 | 24.68 | 7,446,138 | -0.17(-0.67%) |
Jun 11, 2009 | 24.77 | 25.25 | 24.72 | 24.84 | 9,725,902 | +0.13(+0.52%) |
Jun 10, 2009 | 25.08 | 25.13 | 24.44 | 24.72 | 11,974,174 | -0.23(-0.91%) |
Jun 09, 2009 | 24.80 | 25.10 | 24.70 | 24.94 | 8,667,208 | +0.00(+0.00%) |
Jun 08, 2009 | 24.46 | 25.16 | 24.42 | 24.94 | 10,866,222 | +0.37(+1.52%) |
Jun 05, 2009 | 25.09 | 25.16 | 24.47 | 24.57 | 11,151,097 | -0.19(-0.76%) |
Jun 04, 2009 | 24.63 | 24.83 | 24.43 | 24.76 | 11,700,545 | +0.06(+0.24%) |
Jun 03, 2009 | 24.48 | 24.78 | 24.37 | 24.70 | 11,060,958 | -0.05(-0.20%) |
Jun 02, 2009 | 24.71 | 25.07 | 24.50 | 24.75 | 9,944,823 | +0.10(+0.40%) |
Jun 01, 2009 | 24.45 | 24.87 | 24.37 | 24.65 | 12,176,061 | +0.80(+3.34%) |
May 29, 2009 | 23.77 | 23.88 | 23.14 | 23.85 | 11,389,568 | +0.23(+0.96%) |
May 28, 2009 | 23.70 | 24.03 | 23.13 | 23.62 | 12,505,762 | +0.12(+0.50%) |
May 27, 2009 | 24.07 | 24.34 | 23.41 | 23.51 | 15,213,807 | -0.66(-2.73%) |
May 26, 2009 | 23.11 | 24.23 | 23.02 | 24.16 | 16,552,763 | +0.83(+3.54%) |
May 22, 2009 | 22.89 | 23.63 | 22.70 | 23.34 | 11,271,294 | +0.46(+2.02%) |
May 21, 2009 | 22.73 | 22.94 | 22.58 | 22.88 | 12,828,294 | -0.32(-1.36%) |
May 20, 2009 | 23.63 | 23.91 | 23.05 | 23.19 | 10,687,480 | -0.27(-1.13%) |
May 19, 2009 | 23.88 | 24.03 | 23.39 | 23.46 | 12,090,985 | -0.38(-1.61%) |
May 18, 2009 | 23.26 | 23.89 | 23.19 | 23.84 | 9,500,459 | +0.79(+3.42%) |
May 15, 2009 | 23.09 | 23.85 | 22.91 | 23.05 | 21,317,526 | -0.07(-0.30%) |
May 14, 2009 | 23.29 | 23.60 | 22.91 | 23.12 | 12,077,906 | -0.12(-0.51%) |
May 13, 2009 | 23.52 | 23.62 | 23.07 | 23.24 | 14,274,016 | -0.71(-2.96%) |
May 12, 2009 | 24.52 | 24.52 | 23.53 | 23.95 | 15,776,942 | -0.38(-1.58%) |
May 11, 2009 | 24.73 | 24.79 | 24.30 | 24.33 | 14,884,050 | -0.74(-2.95%) |
May 08, 2009 | 25.31 | 25.60 | 24.62 | 25.07 | 18,455,694 | +0.34(+1.36%) |
May 07, 2009 | 25.41 | 25.77 | 24.60 | 24.73 | 24,353,618 | -0.74(-2.91%) |
May 06, 2009 | 24.57 | 25.89 | 24.28 | 25.47 | 50,186,972 | +2.68(+11.75%) |
May 05, 2009 | 22.34 | 22.98 | 22.31 | 22.80 | 17,071,368 | +0.29(+1.27%) |
May 04, 2009 | 21.67 | 22.55 | 21.51 | 22.51 | 17,874,580 | +0.91(+4.19%) |
May 01, 2009 | 21.43 | 21.64 | 20.80 | 21.60 | 15,961,893 | +0.04(+0.18%) |
Apr 30, 2009 | 20.95 | 22.23 | 20.83 | 21.57 | 37,145,680 | +0.88(+4.24%) |
Apr 29, 2009 | 19.38 | 21.10 | 19.17 | 20.69 | 28,709,116 | +1.48(+7.69%) |
Apr 28, 2009 | 19.30 | 19.49 | 19.01 | 19.21 | 23,532,116 | -0.23(-1.17%) |
Apr 27, 2009 | 19.32 | 19.84 | 19.30 | 19.44 | 18,132,592 | -0.51(-2.57%) |
Apr 24, 2009 | 19.54 | 20.15 | 19.26 | 19.95 | 16,856,974 | +0.62(+3.21%) |
Apr 23, 2009 | 19.12 | 19.43 | 18.87 | 19.33 | 14,410,598 | +0.23(+1.19%) |
Apr 22, 2009 | 19.00 | 19.44 | 18.71 | 19.10 | 16,057,311 | -0.07(-0.36%) |
Apr 21, 2009 | 18.93 | 19.21 | 18.86 | 19.17 | 11,791,116 | +0.06(+0.31%) |
Apr 20, 2009 | 19.69 | 19.70 | 18.94 | 19.11 | 14,494,394 | -0.96(-4.76%) |
Apr 17, 2009 | 20.26 | 20.38 | 19.77 | 20.07 | 15,142,447 | -0.13(-0.63%) |
Apr 16, 2009 | 19.60 | 20.32 | 19.42 | 20.20 | 15,689,161 | +0.77(+3.95%) |
Apr 15, 2009 | 18.83 | 19.50 | 18.75 | 19.43 | 12,903,877 | +0.70(+3.73%) |
Apr 14, 2009 | 19.05 | 19.09 | 18.51 | 18.73 | 14,537,989 | -0.50(-2.61%) |
Apr 13, 2009 | 19.30 | 19.39 | 18.98 | 19.23 | 15,138,672 | -0.34(-1.76%) |
Apr 09, 2009 | 19.53 | 19.76 | 19.30 | 19.58 | 14,056,579 | +0.51(+2.69%) |
Apr 08, 2009 | 18.90 | 19.25 | 18.71 | 19.06 | 12,631,055 | +0.24(+1.26%) |
Apr 07, 2009 | 19.08 | 19.08 | 18.74 | 18.83 | 11,803,890 | -0.49(-2.55%) |
Apr 06, 2009 | 19.48 | 19.69 | 19.05 | 19.32 | 11,455,910 | -0.37(-1.90%) |
Apr 03, 2009 | 19.61 | 20.08 | 19.48 | 19.69 | 18,765,118 | -0.21(-1.04%) |
Apr 02, 2009 | 18.96 | 20.19 | 18.86 | 19.90 | 25,585,062 | +1.40(+7.56%) |