Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.59 | 21.59 | 21.20 | 21.41 | 364,589 | -0.14(-0.65%) |
Jun 29, 2009 | 21.27 | 21.57 | 21.22 | 21.56 | 146,211 | +0.30(+1.42%) |
Jun 26, 2009 | 21.33 | 21.37 | 21.15 | 21.25 | 264,438 | -0.10(-0.45%) |
Jun 25, 2009 | 21.03 | 21.41 | 20.98 | 21.35 | 387,704 | +0.39(+1.85%) |
Jun 24, 2009 | 20.90 | 21.10 | 20.82 | 20.96 | 489,483 | -0.08(-0.40%) |
Jun 23, 2009 | 21.26 | 21.27 | 20.95 | 21.05 | 567,963 | -0.21(-0.99%) |
Jun 22, 2009 | 21.21 | 21.44 | 21.15 | 21.26 | 509,409 | -0.05(-0.23%) |
Jun 19, 2009 | 21.63 | 21.74 | 21.27 | 21.31 | 343,661 | -0.24(-1.10%) |
Jun 18, 2009 | 21.12 | 21.61 | 21.12 | 21.54 | 447,561 | +0.45(+2.11%) |
Jun 17, 2009 | 21.09 | 21.27 | 20.97 | 21.10 | 546,929 | -0.03(-0.14%) |
Jun 16, 2009 | 21.32 | 21.38 | 21.00 | 21.13 | 466,727 | -0.10(-0.47%) |
Jun 15, 2009 | 21.57 | 21.57 | 21.06 | 21.23 | 542,545 | -0.46(-2.13%) |
Jun 12, 2009 | 21.35 | 21.79 | 21.15 | 21.69 | 833,784 | +0.27(+1.26%) |
Jun 11, 2009 | 21.08 | 21.65 | 21.08 | 21.42 | 720,564 | +0.42(+1.98%) |
Jun 10, 2009 | 20.80 | 21.04 | 20.74 | 21.00 | 571,969 | +0.32(+1.53%) |
Jun 09, 2009 | 20.84 | 20.89 | 20.64 | 20.68 | 418,849 | -0.12(-0.55%) |
Jun 08, 2009 | 20.77 | 20.94 | 20.55 | 20.80 | 526,238 | -0.12(-0.58%) |
Jun 05, 2009 | 20.99 | 21.13 | 20.71 | 20.92 | 920,141 | +0.08(+0.38%) |
Jun 04, 2009 | 20.74 | 20.88 | 20.72 | 20.84 | 532,755 | +0.17(+0.82%) |
Jun 03, 2009 | 21.05 | 21.05 | 20.44 | 20.67 | 350,131 | -0.37(-1.77%) |
Jun 02, 2009 | 21.26 | 21.32 | 21.04 | 21.04 | 430,203 | -0.20(-0.92%) |
Jun 01, 2009 | 20.75 | 21.33 | 20.67 | 21.24 | 446,042 | +0.68(+3.31%) |
May 29, 2009 | 20.44 | 20.63 | 20.24 | 20.56 | 346,166 | +0.16(+0.80%) |
May 28, 2009 | 20.07 | 20.48 | 20.03 | 20.40 | 256,910 | +0.40(+2.00%) |
May 27, 2009 | 20.36 | 20.36 | 19.97 | 19.99 | 151,322 | -0.35(-1.72%) |
May 26, 2009 | 19.76 | 20.35 | 19.61 | 20.34 | 430,302 | +0.53(+2.69%) |
May 22, 2009 | 19.68 | 19.97 | 19.67 | 19.81 | 364,764 | +0.12(+0.59%) |
May 21, 2009 | 19.72 | 19.79 | 19.57 | 19.70 | 683,909 | -0.21(-1.05%) |
May 20, 2009 | 20.26 | 20.32 | 19.90 | 19.90 | 357,956 | -0.28(-1.38%) |
May 19, 2009 | 19.87 | 20.31 | 19.85 | 20.18 | 246,927 | +0.34(+1.70%) |
May 18, 2009 | 19.91 | 19.98 | 19.64 | 19.85 | 180,165 | +0.05(+0.26%) |
May 15, 2009 | 20.13 | 20.14 | 19.66 | 19.80 | 224,267 | -0.45(-2.20%) |
May 14, 2009 | 20.26 | 20.44 | 20.06 | 20.24 | 273,371 | -0.07(-0.33%) |
May 13, 2009 | 20.69 | 20.73 | 20.26 | 20.31 | 261,933 | -0.54(-2.61%) |
May 12, 2009 | 20.75 | 20.91 | 20.68 | 20.85 | 397,719 | +0.06(+0.28%) |
May 11, 2009 | 20.61 | 20.96 | 20.61 | 20.80 | 483,246 | -0.10(-0.49%) |
May 08, 2009 | 20.59 | 21.24 | 20.51 | 20.90 | 483,168 | +0.36(+1.76%) |
May 07, 2009 | 20.55 | 20.62 | 20.44 | 20.54 | 229,811 | +0.14(+0.71%) |
May 06, 2009 | 20.67 | 20.67 | 20.30 | 20.39 | 289,803 | -0.07(-0.33%) |
May 05, 2009 | 20.51 | 20.52 | 20.24 | 20.46 | 398,499 | -0.01(-0.05%) |
May 04, 2009 | 20.30 | 20.48 | 20.29 | 20.47 | 304,709 | +0.33(+1.64%) |
May 01, 2009 | 19.66 | 20.14 | 19.66 | 20.14 | 348,940 | +0.40(+2.05%) |
Apr 30, 2009 | 19.97 | 20.00 | 19.54 | 19.73 | 677,981 | +0.03(+0.13%) |
Apr 29, 2009 | 19.67 | 19.84 | 19.57 | 19.71 | 228,167 | +0.19(+0.95%) |
Apr 28, 2009 | 19.40 | 19.71 | 19.36 | 19.52 | 316,864 | +0.04(+0.20%) |
Apr 27, 2009 | 19.06 | 19.64 | 19.06 | 19.48 | 228,033 | +0.19(+1.00%) |
Apr 24, 2009 | 19.38 | 19.49 | 19.18 | 19.29 | 557,599 | -0.06(-0.33%) |
Apr 23, 2009 | 19.49 | 19.49 | 19.22 | 19.36 | 406,626 | +0.01(+0.05%) |
Apr 22, 2009 | 19.46 | 19.59 | 19.27 | 19.35 | 611,937 | -0.21(-1.05%) |
Apr 21, 2009 | 19.33 | 19.66 | 19.33 | 19.55 | 294,333 | +0.09(+0.46%) |
Apr 20, 2009 | 19.52 | 19.70 | 19.45 | 19.46 | 514,682 | -0.31(-1.59%) |
Apr 17, 2009 | 19.69 | 19.86 | 19.67 | 19.78 | 283,445 | +0.04(+0.18%) |
Apr 16, 2009 | 19.87 | 19.87 | 19.57 | 19.74 | 355,856 | +0.12(+0.60%) |
Apr 15, 2009 | 19.35 | 19.68 | 19.35 | 19.62 | 512,782 | +0.25(+1.31%) |
Apr 14, 2009 | 19.52 | 19.57 | 19.33 | 19.37 | 568,287 | -0.29(-1.50%) |
Apr 13, 2009 | 19.76 | 19.82 | 19.51 | 19.66 | 308,447 | -0.24(-1.21%) |
Apr 09, 2009 | 20.18 | 20.29 | 19.69 | 19.90 | 431,223 | +0.06(+0.30%) |
Apr 08, 2009 | 19.62 | 19.88 | 19.53 | 19.84 | 331,465 | +0.28(+1.43%) |
Apr 07, 2009 | 19.48 | 19.79 | 19.39 | 19.57 | 290,533 | -0.17(-0.84%) |
Apr 06, 2009 | 19.83 | 19.96 | 19.64 | 19.73 | 170,562 | -0.21(-1.04%) |
Apr 03, 2009 | 19.83 | 19.96 | 19.70 | 19.94 | 555,306 | +0.14(+0.71%) |
Apr 02, 2009 | 19.83 | 20.02 | 19.52 | 19.80 | 487,430 | +0.34(+1.74%) |