Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.81 | 23.10 | 22.33 | 22.64 | 4,858,981 | -0.15(-0.66%) |
Jun 29, 2009 | 23.16 | 23.39 | 22.42 | 22.79 | 4,525,066 | -0.39(-1.70%) |
Jun 26, 2009 | 23.40 | 23.59 | 22.91 | 23.18 | 3,732,097 | -0.29(-1.24%) |
Jun 25, 2009 | 23.16 | 24.05 | 23.15 | 23.47 | 7,080,611 | +1.19(+5.36%) |
Jun 24, 2009 | 22.77 | 22.97 | 22.15 | 22.28 | 5,097,179 | -0.16(-0.71%) |
Jun 23, 2009 | 22.53 | 22.79 | 22.14 | 22.44 | 3,699,339 | -0.04(-0.17%) |
Jun 22, 2009 | 23.11 | 23.56 | 22.17 | 22.48 | 6,992,569 | -1.24(-5.23%) |
Jun 19, 2009 | 22.72 | 23.90 | 22.61 | 23.72 | 12,191,538 | +1.48(+6.68%) |
Jun 18, 2009 | 20.65 | 22.31 | 20.61 | 22.23 | 8,658,534 | +1.71(+8.33%) |
Jun 17, 2009 | 20.16 | 20.94 | 19.83 | 20.52 | 6,114,386 | +0.28(+1.39%) |
Jun 16, 2009 | 19.07 | 20.65 | 19.05 | 20.24 | 7,528,416 | +1.07(+5.59%) |
Jun 15, 2009 | 19.18 | 19.52 | 18.93 | 19.17 | 3,984,072 | -0.46(-2.35%) |
Jun 12, 2009 | 19.38 | 19.88 | 18.99 | 19.63 | 4,336,698 | -0.01(-0.05%) |
Jun 11, 2009 | 19.02 | 19.85 | 18.79 | 19.64 | 5,069,113 | +0.40(+2.10%) |
Jun 10, 2009 | 19.42 | 19.99 | 18.95 | 19.23 | 5,073,764 | +0.06(+0.29%) |
Jun 09, 2009 | 20.25 | 20.28 | 18.65 | 19.18 | 9,782,181 | -0.81(-4.04%) |
Jun 08, 2009 | 20.47 | 20.72 | 19.84 | 19.99 | 7,519,790 | -1.48(-6.87%) |
Jun 05, 2009 | 22.07 | 22.18 | 21.30 | 21.46 | 2,831,949 | -0.22(-1.00%) |
Jun 04, 2009 | 22.05 | 22.39 | 21.13 | 21.68 | 4,121,397 | -0.12(-0.56%) |
Jun 03, 2009 | 21.00 | 21.89 | 20.83 | 21.80 | 5,747,694 | -0.24(-1.11%) |
Jun 02, 2009 | 21.44 | 22.58 | 21.24 | 22.04 | 4,848,245 | +0.32(+1.47%) |
Jun 01, 2009 | 21.10 | 22.06 | 20.90 | 21.72 | 5,558,119 | +0.89(+4.29%) |
May 29, 2009 | 20.53 | 20.95 | 19.92 | 20.83 | 5,031,869 | +0.26(+1.28%) |
May 28, 2009 | 19.30 | 20.86 | 19.30 | 20.57 | 8,296,785 | +1.47(+7.67%) |
May 27, 2009 | 19.08 | 19.77 | 18.97 | 19.10 | 3,886,593 | -0.13(-0.68%) |
May 26, 2009 | 18.59 | 19.42 | 18.15 | 19.23 | 3,975,657 | +0.51(+2.71%) |
May 22, 2009 | 19.40 | 19.70 | 18.69 | 18.73 | 3,411,475 | -0.76(-3.91%) |
May 21, 2009 | 19.37 | 20.43 | 19.22 | 19.49 | 4,682,187 | -0.19(-0.95%) |
May 20, 2009 | 20.00 | 20.65 | 19.59 | 19.68 | 3,444,475 | -0.06(-0.29%) |
May 19, 2009 | 20.17 | 20.60 | 19.68 | 19.73 | 3,832,677 | -0.44(-2.19%) |
May 18, 2009 | 20.58 | 20.59 | 19.51 | 20.17 | 5,823,087 | -0.18(-0.88%) |
May 15, 2009 | 20.49 | 21.59 | 20.18 | 20.35 | 4,769,658 | -0.19(-0.91%) |
May 14, 2009 | 20.43 | 20.89 | 19.75 | 20.54 | 5,660,255 | +0.61(+3.06%) |
May 13, 2009 | 19.94 | 20.92 | 19.54 | 19.93 | 5,217,221 | -0.27(-1.35%) |
May 12, 2009 | 20.32 | 20.67 | 19.64 | 20.20 | 3,300,511 | +0.07(+0.33%) |
May 11, 2009 | 22.34 | 22.34 | 20.08 | 20.14 | 6,033,533 | -2.11(-9.50%) |
May 08, 2009 | 22.09 | 23.14 | 22.05 | 22.25 | 7,623,099 | +1.26(+6.00%) |
May 07, 2009 | 19.06 | 22.07 | 18.93 | 20.99 | 11,317,676 | +2.13(+11.31%) |
May 06, 2009 | 18.32 | 18.94 | 17.87 | 18.86 | 5,483,815 | +0.79(+4.37%) |
May 05, 2009 | 18.32 | 18.77 | 17.87 | 18.07 | 6,076,499 | -0.08(-0.41%) |
May 04, 2009 | 17.72 | 18.14 | 17.71 | 18.14 | 5,213,485 | -0.17(-0.92%) |
May 01, 2009 | 18.56 | 18.79 | 18.15 | 18.31 | 3,108,472 | -0.21(-1.12%) |
Apr 30, 2009 | 18.61 | 19.85 | 18.18 | 18.52 | 6,101,270 | -1.00(-5.10%) |
Apr 29, 2009 | 19.11 | 20.03 | 18.63 | 19.52 | 4,050,906 | +0.36(+1.86%) |
Apr 28, 2009 | 18.16 | 19.90 | 18.16 | 19.16 | 4,708,204 | +0.84(+4.56%) |
Apr 27, 2009 | 18.88 | 19.54 | 18.31 | 18.32 | 3,950,224 | -0.08(-0.41%) |
Apr 24, 2009 | 18.29 | 18.92 | 18.00 | 18.40 | 2,891,092 | +0.01(+0.05%) |
Apr 23, 2009 | 18.91 | 19.28 | 17.81 | 18.39 | 3,065,693 | -0.42(-2.25%) |
Apr 22, 2009 | 18.54 | 19.28 | 18.33 | 18.81 | 2,542,770 | -0.09(-0.50%) |
Apr 21, 2009 | 19.12 | 19.60 | 18.25 | 18.91 | 3,127,199 | +0.07(+0.35%) |
Apr 20, 2009 | 19.80 | 20.06 | 18.76 | 18.84 | 3,460,053 | -1.28(-6.35%) |
Apr 17, 2009 | 20.09 | 20.48 | 19.57 | 20.12 | 3,983,394 | +0.18(+0.90%) |
Apr 16, 2009 | 19.38 | 20.33 | 18.89 | 19.94 | 7,555,793 | +0.44(+2.26%) |
Apr 15, 2009 | 18.35 | 19.54 | 18.33 | 19.50 | 6,343,007 | +1.12(+6.08%) |
Apr 14, 2009 | 18.64 | 19.15 | 18.29 | 18.38 | 3,799,807 | -0.82(-4.26%) |
Apr 13, 2009 | 19.27 | 20.02 | 19.07 | 19.20 | 4,715,347 | -0.02(-0.10%) |
Apr 09, 2009 | 18.24 | 19.38 | 18.15 | 19.22 | 5,477,206 | +1.33(+7.46%) |
Apr 08, 2009 | 17.18 | 18.10 | 16.89 | 17.88 | 5,217,709 | +1.11(+6.61%) |
Apr 07, 2009 | 16.43 | 17.25 | 15.87 | 16.77 | 5,558,583 | -0.05(-0.28%) |
Apr 06, 2009 | 17.04 | 17.84 | 16.64 | 16.82 | 4,236,114 | -0.41(-2.40%) |
Apr 03, 2009 | 17.47 | 17.86 | 16.70 | 17.23 | 4,518,194 | -0.24(-1.40%) |
Apr 02, 2009 | 17.32 | 18.09 | 17.18 | 17.48 | 5,166,883 | +0.67(+3.97%) |