Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.90 | 22.38 | 21.41 | 22.21 | 224,917 | +0.26(+1.18%) |
Jun 29, 2009 | 22.11 | 22.12 | 21.34 | 21.95 | 179,223 | -0.27(-1.22%) |
Jun 26, 2009 | 21.88 | 22.46 | 21.78 | 22.22 | 335,245 | +0.10(+0.45%) |
Jun 25, 2009 | 21.75 | 22.40 | 21.00 | 22.12 | 163,662 | +0.81(+3.80%) |
Jun 24, 2009 | 21.42 | 21.65 | 21.14 | 21.31 | 187,572 | +0.08(+0.38%) |
Jun 23, 2009 | 22.72 | 22.73 | 21.10 | 21.23 | 320,581 | -1.31(-5.81%) |
Jun 22, 2009 | 22.90 | 22.99 | 22.19 | 22.54 | 359,596 | -0.42(-1.83%) |
Jun 19, 2009 | 21.78 | 23.12 | 21.70 | 22.96 | 467,834 | +1.28(+5.90%) |
Jun 18, 2009 | 21.59 | 21.75 | 21.06 | 21.68 | 201,680 | +0.00(+0.00%) |
Jun 17, 2009 | 21.51 | 21.79 | 21.51 | 21.68 | 173,263 | -0.02(-0.09%) |
Jun 16, 2009 | 20.85 | 22.06 | 20.69 | 21.70 | 408,585 | +0.43(+2.02%) |
Jun 15, 2009 | 21.97 | 22.15 | 20.83 | 21.27 | 263,190 | -1.10(-4.92%) |
Jun 12, 2009 | 22.88 | 22.88 | 22.19 | 22.37 | 168,314 | -0.34(-1.50%) |
Jun 11, 2009 | 22.64 | 23.19 | 22.55 | 22.71 | 114,182 | +0.17(+0.75%) |
Jun 10, 2009 | 23.39 | 23.39 | 21.94 | 22.54 | 259,352 | -0.64(-2.76%) |
Jun 09, 2009 | 23.54 | 23.76 | 22.98 | 23.18 | 144,041 | -0.56(-2.36%) |
Jun 08, 2009 | 23.40 | 23.98 | 22.97 | 23.74 | 150,784 | -0.11(-0.46%) |
Jun 05, 2009 | 24.48 | 24.48 | 23.48 | 23.85 | 177,702 | -0.55(-2.25%) |
Jun 04, 2009 | 24.57 | 24.64 | 24.14 | 24.40 | 153,188 | +0.00(+0.00%) |
Jun 03, 2009 | 24.66 | 25.02 | 24.12 | 24.40 | 194,773 | -0.36(-1.45%) |
Jun 02, 2009 | 24.25 | 25.19 | 23.52 | 24.76 | 342,316 | +0.66(+2.74%) |
Jun 01, 2009 | 23.33 | 24.43 | 22.91 | 24.10 | 315,651 | +1.03(+4.46%) |
May 29, 2009 | 22.68 | 23.15 | 22.39 | 23.07 | 260,581 | +0.37(+1.63%) |
May 28, 2009 | 22.49 | 22.82 | 22.10 | 22.70 | 245,790 | +0.21(+0.93%) |
May 27, 2009 | 23.00 | 23.00 | 22.30 | 22.49 | 348,839 | -0.59(-2.56%) |
May 26, 2009 | 22.64 | 23.70 | 22.33 | 23.08 | 381,844 | +0.22(+0.96%) |
May 22, 2009 | 23.20 | 23.68 | 22.69 | 22.86 | 190,137 | -0.17(-0.74%) |
May 21, 2009 | 24.50 | 24.50 | 22.61 | 23.03 | 199,185 | -0.98(-4.08%) |
May 20, 2009 | 24.57 | 24.88 | 23.92 | 24.01 | 308,544 | -0.31(-1.27%) |
May 19, 2009 | 23.80 | 24.71 | 23.80 | 24.32 | 295,802 | +0.75(+3.18%) |
May 18, 2009 | 24.68 | 25.12 | 23.29 | 23.57 | 590,722 | -0.95(-3.87%) |
May 15, 2009 | 26.73 | 26.73 | 24.32 | 24.52 | 543,661 | -2.23(-8.34%) |
May 14, 2009 | 26.30 | 26.98 | 25.53 | 26.75 | 505,825 | +0.67(+2.57%) |
May 13, 2009 | 27.31 | 27.57 | 25.50 | 26.08 | 407,117 | -1.56(-5.64%) |
May 12, 2009 | 27.90 | 28.71 | 27.26 | 27.64 | 443,653 | +0.00(+0.00%) |
May 11, 2009 | 28.43 | 28.47 | 27.40 | 27.64 | 352,356 | -0.90(-3.15%) |
May 08, 2009 | 28.50 | 28.82 | 27.33 | 28.54 | 444,320 | +0.43(+1.53%) |
May 07, 2009 | 28.93 | 29.80 | 27.44 | 28.11 | 1,001,836 | +3.20(+12.85%) |
May 06, 2009 | 25.00 | 25.25 | 24.32 | 24.91 | 266,447 | +0.24(+0.97%) |
May 05, 2009 | 24.68 | 24.99 | 24.03 | 24.67 | 503,776 | +0.36(+1.48%) |
May 04, 2009 | 24.05 | 24.32 | 23.62 | 24.31 | 253,651 | +0.57(+2.40%) |
May 01, 2009 | 23.06 | 23.91 | 22.25 | 23.74 | 293,627 | +0.92(+4.03%) |
Apr 30, 2009 | 24.42 | 24.76 | 22.68 | 22.82 | 260,406 | -1.49(-6.13%) |
Apr 29, 2009 | 23.92 | 24.70 | 23.62 | 24.31 | 296,696 | +0.60(+2.53%) |
Apr 28, 2009 | 23.97 | 24.65 | 23.63 | 23.71 | 309,815 | -0.40(-1.66%) |
Apr 27, 2009 | 22.72 | 24.49 | 22.19 | 24.11 | 621,830 | +1.00(+4.33%) |
Apr 24, 2009 | 22.63 | 24.01 | 22.52 | 23.11 | 387,637 | +0.70(+3.12%) |
Apr 23, 2009 | 22.46 | 22.80 | 21.94 | 22.41 | 427,732 | +0.00(+0.00%) |
Apr 22, 2009 | 21.56 | 23.15 | 21.56 | 22.41 | 475,084 | +0.55(+2.52%) |
Apr 21, 2009 | 20.33 | 22.02 | 20.29 | 21.86 | 510,462 | +1.47(+7.21%) |
Apr 20, 2009 | 20.84 | 21.66 | 19.79 | 20.39 | 636,063 | -0.72(-3.41%) |
Apr 17, 2009 | 21.30 | 21.95 | 21.03 | 21.11 | 292,815 | -0.12(-0.57%) |
Apr 16, 2009 | 21.28 | 21.77 | 20.99 | 21.23 | 572,616 | +0.07(+0.33%) |
Apr 15, 2009 | 19.46 | 21.26 | 18.26 | 21.16 | 1,140,128 | +0.91(+4.49%) |
Apr 14, 2009 | 22.83 | 22.93 | 20.12 | 20.25 | 523,944 | -2.69(-11.73%) |
Apr 13, 2009 | 23.29 | 23.38 | 22.44 | 22.94 | 292,158 | -0.62(-2.63%) |
Apr 09, 2009 | 23.50 | 23.63 | 22.72 | 23.56 | 208,748 | +0.53(+2.30%) |
Apr 08, 2009 | 23.38 | 23.46 | 22.03 | 23.03 | 235,214 | +0.27(+1.19%) |
Apr 07, 2009 | 23.89 | 24.13 | 22.56 | 22.76 | 317,706 | -0.72(-3.07%) |
Apr 06, 2009 | 24.32 | 24.98 | 23.38 | 23.48 | 356,460 | -0.99(-4.05%) |
Apr 03, 2009 | 25.06 | 25.06 | 23.80 | 24.47 | 266,422 | -0.58(-2.32%) |
Apr 02, 2009 | 24.53 | 26.64 | 24.30 | 25.05 | 764,223 | +1.20(+5.03%) |