Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.12 | 22.51 | 21.89 | 22.47 | 4,611,131 | +0.48(+2.20%) |
Jun 29, 2009 | 21.12 | 22.03 | 21.11 | 21.99 | 3,207,967 | +0.58(+2.70%) |
Jun 26, 2009 | 21.22 | 21.89 | 21.16 | 21.41 | 1,790,423 | +0.02(+0.08%) |
Jun 25, 2009 | 21.07 | 21.43 | 20.57 | 21.39 | 2,355,320 | +0.45(+2.15%) |
Jun 24, 2009 | 20.32 | 21.15 | 20.32 | 20.94 | 3,292,194 | +0.50(+2.45%) |
Jun 23, 2009 | 20.95 | 20.95 | 20.31 | 20.44 | 3,858,009 | -0.35(-1.66%) |
Jun 22, 2009 | 21.07 | 21.40 | 20.78 | 20.78 | 3,338,157 | -0.45(-2.12%) |
Jun 19, 2009 | 21.47 | 21.59 | 21.09 | 21.23 | 2,675,577 | +0.10(+0.49%) |
Jun 18, 2009 | 21.31 | 21.49 | 20.90 | 21.13 | 1,943,504 | -0.18(-0.85%) |
Jun 17, 2009 | 21.48 | 21.54 | 20.25 | 21.31 | 3,427,881 | +0.41(+1.94%) |
Jun 16, 2009 | 21.57 | 21.73 | 20.83 | 20.91 | 2,579,377 | -0.49(-2.30%) |
Jun 15, 2009 | 21.73 | 21.90 | 20.94 | 21.40 | 3,017,150 | -0.76(-3.43%) |
Jun 12, 2009 | 22.24 | 22.49 | 21.44 | 22.16 | 2,303,764 | -0.10(-0.47%) |
Jun 11, 2009 | 22.73 | 22.94 | 22.11 | 22.26 | 2,572,781 | -0.28(-1.23%) |
Jun 10, 2009 | 23.02 | 23.09 | 22.29 | 22.54 | 3,167,042 | -0.25(-1.10%) |
Jun 09, 2009 | 22.18 | 23.04 | 22.16 | 22.79 | 2,703,358 | +0.84(+3.82%) |
Jun 08, 2009 | 21.80 | 22.21 | 21.48 | 21.95 | 2,492,189 | -0.24(-1.09%) |
Jun 05, 2009 | 22.85 | 23.01 | 22.04 | 22.19 | 5,476,568 | -1.14(-4.89%) |
Jun 04, 2009 | 22.88 | 23.63 | 22.86 | 23.33 | 2,671,633 | +0.40(+1.73%) |
Jun 03, 2009 | 23.48 | 23.48 | 22.71 | 22.94 | 3,404,206 | -0.72(-3.03%) |
Jun 02, 2009 | 24.30 | 24.41 | 23.45 | 23.65 | 2,199,678 | -0.86(-3.49%) |
Jun 01, 2009 | 22.72 | 24.64 | 22.72 | 24.51 | 3,826,244 | +1.88(+8.29%) |
May 29, 2009 | 22.41 | 22.65 | 21.88 | 22.63 | 2,608,832 | +0.18(+0.81%) |
May 28, 2009 | 22.46 | 22.68 | 21.65 | 22.45 | 3,540,404 | +0.33(+1.48%) |
May 27, 2009 | 21.90 | 22.83 | 21.63 | 22.12 | 2,623,702 | +0.10(+0.43%) |
May 26, 2009 | 20.89 | 22.37 | 20.86 | 22.03 | 3,676,642 | +0.85(+4.00%) |
May 22, 2009 | 21.99 | 22.02 | 21.15 | 21.18 | 3,593,323 | -0.78(-3.54%) |
May 21, 2009 | 22.31 | 22.62 | 21.57 | 21.96 | 4,036,660 | -0.51(-2.27%) |
May 20, 2009 | 22.71 | 23.39 | 22.31 | 22.47 | 2,697,247 | -0.19(-0.84%) |
May 19, 2009 | 21.86 | 23.01 | 21.73 | 22.66 | 3,230,314 | +0.43(+1.94%) |
May 18, 2009 | 21.73 | 22.26 | 21.22 | 22.23 | 2,554,189 | +1.15(+5.45%) |
May 15, 2009 | 21.26 | 21.66 | 20.94 | 21.08 | 1,817,325 | -0.22(-1.01%) |
May 14, 2009 | 21.19 | 21.86 | 21.19 | 21.29 | 3,031,207 | +0.29(+1.36%) |
May 13, 2009 | 21.61 | 21.79 | 20.90 | 21.01 | 2,754,583 | -0.76(-3.49%) |
May 12, 2009 | 22.63 | 22.88 | 21.20 | 21.77 | 3,720,731 | -0.55(-2.48%) |
May 11, 2009 | 21.55 | 22.65 | 21.43 | 22.32 | 3,397,605 | +0.20(+0.90%) |
May 08, 2009 | 23.16 | 23.49 | 21.58 | 22.12 | 6,014,367 | -0.98(-4.23%) |
May 07, 2009 | 24.29 | 24.45 | 22.76 | 23.10 | 4,005,976 | -1.09(-4.50%) |
May 06, 2009 | 24.02 | 24.25 | 23.25 | 24.19 | 3,640,586 | +0.30(+1.27%) |
May 05, 2009 | 25.17 | 25.17 | 23.74 | 23.89 | 4,264,480 | -1.09(-4.36%) |
May 04, 2009 | 24.97 | 25.26 | 23.68 | 24.98 | 4,575,379 | +1.24(+5.21%) |
May 01, 2009 | 24.19 | 24.27 | 23.42 | 23.74 | 2,699,022 | -0.35(-1.47%) |
Apr 30, 2009 | 23.41 | 24.67 | 23.12 | 24.09 | 3,934,060 | +1.00(+4.34%) |
Apr 29, 2009 | 22.91 | 23.55 | 22.40 | 23.09 | 2,879,878 | +0.26(+1.14%) |
Apr 28, 2009 | 23.07 | 23.50 | 22.32 | 22.83 | 4,268,360 | -0.50(-2.15%) |
Apr 27, 2009 | 21.99 | 23.75 | 21.86 | 23.33 | 7,595,753 | +1.13(+5.10%) |
Apr 24, 2009 | 21.23 | 22.39 | 21.10 | 22.20 | 4,391,448 | +0.75(+3.51%) |
Apr 23, 2009 | 22.00 | 22.15 | 20.66 | 21.45 | 6,301,954 | -0.85(-3.80%) |
Apr 22, 2009 | 21.82 | 23.24 | 21.52 | 22.30 | 5,367,214 | +0.41(+1.86%) |
Apr 21, 2009 | 22.13 | 22.88 | 21.33 | 21.89 | 5,665,003 | -0.50(-2.24%) |
Apr 20, 2009 | 23.45 | 23.47 | 22.23 | 22.39 | 3,957,790 | -1.64(-6.83%) |
Apr 17, 2009 | 23.19 | 24.26 | 22.70 | 24.03 | 4,080,780 | +0.80(+3.46%) |
Apr 16, 2009 | 22.58 | 23.36 | 22.06 | 23.23 | 3,368,743 | +1.09(+4.92%) |
Apr 15, 2009 | 22.11 | 22.18 | 21.28 | 22.14 | 4,026,243 | -0.36(-1.61%) |
Apr 14, 2009 | 22.38 | 23.71 | 21.32 | 22.50 | 10,307,398 | +0.64(+2.92%) |
Apr 13, 2009 | 21.86 | 22.22 | 21.31 | 21.86 | 4,628,682 | -0.22(-1.02%) |
Apr 09, 2009 | 20.98 | 22.43 | 20.98 | 22.09 | 4,325,443 | +1.29(+6.19%) |
Apr 08, 2009 | 20.73 | 20.84 | 20.09 | 20.80 | 2,819,902 | +0.48(+2.38%) |
Apr 07, 2009 | 21.14 | 21.14 | 20.08 | 20.32 | 3,196,530 | -1.20(-5.58%) |
Apr 06, 2009 | 22.03 | 22.03 | 21.08 | 21.52 | 2,899,881 | -0.65(-2.92%) |
Apr 03, 2009 | 21.23 | 22.30 | 20.90 | 22.17 | 3,428,710 | +0.95(+4.48%) |
Apr 02, 2009 | 20.68 | 21.67 | 20.59 | 21.22 | 3,564,577 | +0.97(+4.78%) |