Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.08 | 21.60 | 21.02 | 21.34 | 313,178 | +0.35(+1.67%) |
Jun 29, 2009 | 20.90 | 21.13 | 20.86 | 20.99 | 168,179 | +0.12(+0.57%) |
Jun 26, 2009 | 20.68 | 21.04 | 20.64 | 20.87 | 287,043 | -0.02(-0.10%) |
Jun 25, 2009 | 21.01 | 21.04 | 20.89 | 20.89 | 237,216 | -0.33(-1.56%) |
Jun 24, 2009 | 20.96 | 21.41 | 20.87 | 21.22 | 469,487 | -0.24(-1.12%) |
Jun 23, 2009 | 21.53 | 21.84 | 21.40 | 21.46 | 316,889 | -0.13(-0.60%) |
Jun 22, 2009 | 21.60 | 21.75 | 21.54 | 21.59 | 366,810 | +0.51(+2.42%) |
Jun 19, 2009 | 21.09 | 21.17 | 20.92 | 21.08 | 152,565 | -0.10(-0.47%) |
Jun 18, 2009 | 20.88 | 21.26 | 20.79 | 21.18 | 264,440 | +0.27(+1.29%) |
Jun 17, 2009 | 21.19 | 21.36 | 20.84 | 20.91 | 337,552 | -0.14(-0.67%) |
Jun 16, 2009 | 21.07 | 21.25 | 20.95 | 21.05 | 342,132 | -0.26(-1.22%) |
Jun 15, 2009 | 21.06 | 21.45 | 21.05 | 21.31 | 661,543 | +0.41(+1.96%) |
Jun 12, 2009 | 20.82 | 20.98 | 20.68 | 20.90 | 547,885 | +0.60(+2.96%) |
Jun 11, 2009 | 20.54 | 20.57 | 19.96 | 20.30 | 848,675 | +0.08(+0.40%) |
Jun 10, 2009 | 19.94 | 20.56 | 19.94 | 20.22 | 441,828 | +0.02(+0.10%) |
Jun 09, 2009 | 20.06 | 20.38 | 20.00 | 20.20 | 343,080 | -0.11(-0.54%) |
Jun 08, 2009 | 20.46 | 20.58 | 20.28 | 20.31 | 956,530 | +0.07(+0.35%) |
Jun 05, 2009 | 20.10 | 20.35 | 19.86 | 20.24 | 731,470 | +0.96(+4.98%) |
Jun 04, 2009 | 19.73 | 19.74 | 19.22 | 19.28 | 538,908 | -0.70(-3.50%) |
Jun 03, 2009 | 19.47 | 20.07 | 19.30 | 19.98 | 793,453 | +0.78(+4.06%) |
Jun 02, 2009 | 19.31 | 19.36 | 19.03 | 19.20 | 354,411 | -0.33(-1.69%) |
Jun 01, 2009 | 19.24 | 19.57 | 19.11 | 19.53 | 512,127 | +0.23(+1.19%) |
May 29, 2009 | 19.59 | 19.60 | 19.25 | 19.30 | 480,927 | -1.05(-5.16%) |
May 28, 2009 | 20.45 | 20.59 | 20.06 | 20.35 | 383,755 | -0.47(-2.26%) |
May 27, 2009 | 20.63 | 20.95 | 20.34 | 20.82 | 358,487 | +0.20(+0.97%) |
May 26, 2009 | 21.12 | 21.15 | 20.60 | 20.62 | 284,536 | +0.17(+0.83%) |
May 22, 2009 | 20.37 | 20.61 | 20.31 | 20.45 | 326,127 | -0.18(-0.87%) |
May 21, 2009 | 21.41 | 21.63 | 20.58 | 20.63 | 538,224 | -0.82(-3.82%) |
May 20, 2009 | 21.86 | 21.86 | 21.37 | 21.45 | 573,662 | -0.72(-3.25%) |
May 19, 2009 | 22.35 | 22.35 | 21.94 | 22.17 | 203,053 | -0.32(-1.42%) |
May 18, 2009 | 21.78 | 22.55 | 21.78 | 22.49 | 463,939 | +0.70(+3.21%) |
May 15, 2009 | 21.98 | 22.02 | 21.66 | 21.79 | 316,680 | -0.27(-1.22%) |
May 14, 2009 | 22.13 | 22.21 | 21.91 | 22.06 | 208,967 | +0.07(+0.32%) |
May 13, 2009 | 22.35 | 22.40 | 21.80 | 21.99 | 452,357 | -0.17(-0.77%) |
May 12, 2009 | 22.36 | 22.61 | 22.13 | 22.16 | 493,176 | -0.55(-2.42%) |
May 11, 2009 | 22.72 | 22.87 | 22.61 | 22.71 | 184,276 | +0.08(+0.35%) |
May 08, 2009 | 22.70 | 23.15 | 22.54 | 22.63 | 194,108 | +1.13(+5.26%) |
May 07, 2009 | 22.40 | 22.98 | 21.50 | 21.50 | 753,589 | -1.29(-5.66%) |
May 06, 2009 | 22.88 | 23.20 | 22.75 | 22.79 | 260,681 | -0.66(-2.81%) |
May 05, 2009 | 22.72 | 24.00 | 22.72 | 23.45 | 496,793 | +0.06(+0.26%) |
May 04, 2009 | 23.94 | 23.95 | 23.06 | 23.39 | 418,616 | -0.88(-3.63%) |
May 01, 2009 | 24.37 | 24.40 | 23.96 | 24.27 | 256,611 | +0.19(+0.79%) |
Apr 30, 2009 | 24.33 | 24.43 | 23.83 | 24.08 | 365,843 | +0.55(+2.34%) |
Apr 29, 2009 | 23.58 | 23.87 | 23.33 | 23.53 | 421,052 | -0.26(-1.09%) |
Apr 28, 2009 | 24.01 | 24.15 | 23.75 | 23.79 | 302,855 | +0.59(+2.54%) |
Apr 27, 2009 | 23.04 | 23.24 | 22.82 | 23.20 | 245,635 | +0.35(+1.53%) |
Apr 24, 2009 | 23.12 | 23.28 | 22.78 | 22.85 | 414,819 | -0.45(-1.93%) |
Apr 23, 2009 | 23.87 | 23.90 | 23.03 | 23.30 | 738,510 | -0.72(-3.00%) |
Apr 22, 2009 | 24.17 | 24.27 | 23.78 | 24.02 | 236,631 | -0.23(-0.95%) |
Apr 21, 2009 | 23.76 | 24.52 | 23.75 | 24.25 | 427,102 | +0.02(+0.08%) |
Apr 20, 2009 | 24.66 | 24.72 | 24.03 | 24.23 | 772,322 | -0.85(-3.39%) |
Apr 17, 2009 | 24.86 | 25.21 | 24.82 | 25.08 | 645,591 | +0.38(+1.54%) |
Apr 16, 2009 | 24.02 | 24.84 | 23.98 | 24.70 | 717,139 | +0.76(+3.17%) |
Apr 15, 2009 | 23.98 | 24.07 | 23.73 | 23.94 | 379,656 | -0.04(-0.17%) |
Apr 14, 2009 | 23.82 | 24.16 | 23.79 | 23.98 | 407,306 | +0.19(+0.80%) |
Apr 13, 2009 | 23.65 | 23.88 | 23.47 | 23.79 | 425,736 | -0.73(-2.99%) |
Apr 09, 2009 | 24.52 | 24.64 | 24.24 | 24.52 | 368,568 | +0.09(+0.38%) |
Apr 08, 2009 | 24.12 | 24.53 | 23.94 | 24.43 | 567,719 | +0.09(+0.37%) |
Apr 07, 2009 | 24.52 | 24.59 | 24.17 | 24.34 | 583,476 | -0.70(-2.80%) |
Apr 06, 2009 | 24.48 | 25.15 | 24.47 | 25.04 | 1,052,362 | +1.16(+4.86%) |
Apr 03, 2009 | 23.20 | 23.91 | 22.96 | 23.88 | 664,070 | +0.62(+2.67%) |
Apr 02, 2009 | 23.26 | 23.71 | 22.99 | 23.26 | 967,248 | +1.04(+4.68%) |