Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.82 | 21.85 | 21.60 | 21.70 | 4,756 | -0.09(-0.41%) |
Jun 29, 2009 | 21.84 | 21.88 | 21.79 | 21.79 | 3,418 | +0.16(+0.74%) |
Jun 26, 2009 | 21.58 | 21.66 | 21.48 | 21.63 | 8,635 | +0.04(+0.19%) |
Jun 25, 2009 | 21.48 | 21.59 | 21.47 | 21.59 | 3,858 | +0.48(+2.27%) |
Jun 24, 2009 | 21.21 | 21.30 | 21.07 | 21.11 | 27,725 | -0.03(-0.14%) |
Jun 23, 2009 | 21.12 | 21.16 | 21.07 | 21.14 | 6,466 | -0.02(-0.09%) |
Jun 22, 2009 | 21.35 | 21.35 | 21.14 | 21.16 | 8,366 | -0.39(-1.79%) |
Jun 19, 2009 | 21.52 | 21.66 | 21.51 | 21.55 | 12,555 | -0.10(-0.48%) |
Jun 18, 2009 | 21.34 | 21.69 | 21.34 | 21.65 | 4,016 | +0.28(+1.33%) |
Jun 17, 2009 | 21.29 | 21.40 | 21.29 | 21.37 | 5,603 | +0.12(+0.55%) |
Jun 16, 2009 | 21.70 | 21.70 | 21.25 | 21.25 | 2,469 | -0.27(-1.25%) |
Jun 15, 2009 | 21.69 | 21.69 | 21.48 | 21.52 | 12,849 | -0.49(-2.23%) |
Jun 12, 2009 | 22.10 | 22.10 | 21.87 | 22.01 | 9,335 | -0.11(-0.50%) |
Jun 11, 2009 | 22.07 | 22.23 | 22.07 | 22.12 | 7,669 | +0.19(+0.87%) |
Jun 10, 2009 | 22.11 | 22.11 | 21.78 | 21.93 | 11,621 | -0.30(-1.34%) |
Jun 09, 2009 | 22.31 | 22.31 | 22.16 | 22.23 | 7,737 | -0.07(-0.31%) |
Jun 08, 2009 | 22.12 | 22.30 | 22.04 | 22.30 | 4,148 | +0.08(+0.38%) |
Jun 05, 2009 | 22.24 | 22.32 | 22.18 | 22.21 | 5,425 | -0.03(-0.12%) |
Jun 04, 2009 | 22.29 | 22.34 | 22.16 | 22.24 | 7,472 | +0.03(+0.12%) |
Jun 03, 2009 | 22.27 | 22.28 | 22.11 | 22.21 | 14,106 | -0.22(-0.96%) |
Jun 02, 2009 | 22.28 | 22.50 | 22.28 | 22.43 | 11,166 | +0.29(+1.31%) |
Jun 01, 2009 | 21.87 | 22.16 | 21.82 | 22.14 | 8,157 | +0.71(+3.31%) |
May 29, 2009 | 21.38 | 21.45 | 21.31 | 21.43 | 3,202 | +0.09(+0.42%) |
May 28, 2009 | 21.33 | 21.42 | 21.02 | 21.34 | 7,738 | +0.00(+0.00%) |
May 27, 2009 | 21.64 | 21.64 | 21.33 | 21.34 | 17,752 | -0.26(-1.20%) |
May 26, 2009 | 21.30 | 21.65 | 21.00 | 21.60 | 8,646 | +0.29(+1.37%) |
May 22, 2009 | 21.18 | 21.31 | 21.16 | 21.31 | 7,454 | +0.19(+0.89%) |
May 21, 2009 | 21.29 | 21.29 | 20.97 | 21.12 | 11,318 | -0.27(-1.26%) |
May 20, 2009 | 21.49 | 21.71 | 21.33 | 21.39 | 19,984 | -0.03(-0.13%) |
May 19, 2009 | 21.36 | 21.50 | 21.35 | 21.42 | 23,289 | +0.03(+0.13%) |
May 18, 2009 | 21.22 | 21.39 | 21.18 | 21.39 | 12,293 | +0.32(+1.52%) |
May 15, 2009 | 21.03 | 21.29 | 21.03 | 21.07 | 10,077 | -0.06(-0.28%) |
May 14, 2009 | 21.22 | 21.25 | 21.03 | 21.13 | 22,479 | +0.16(+0.76%) |
May 13, 2009 | 21.20 | 21.28 | 20.96 | 20.97 | 8,584 | -0.51(-2.37%) |
May 12, 2009 | 21.37 | 21.56 | 20.97 | 21.48 | 22,189 | +0.07(+0.32%) |
May 11, 2009 | 21.21 | 21.48 | 21.17 | 21.41 | 22,153 | +0.02(+0.10%) |
May 08, 2009 | 21.40 | 21.52 | 21.24 | 21.39 | 18,115 | +0.27(+1.28%) |
May 07, 2009 | 21.64 | 21.64 | 21.10 | 21.12 | 32,272 | -0.10(-0.47%) |
May 06, 2009 | 21.48 | 21.54 | 21.09 | 21.22 | 11,386 | -0.05(-0.24%) |
May 05, 2009 | 21.42 | 21.48 | 21.23 | 21.27 | 7,925 | -0.14(-0.65%) |
May 04, 2009 | 21.34 | 21.41 | 21.34 | 21.41 | 16,222 | +0.37(+1.76%) |
May 01, 2009 | 20.85 | 21.10 | 20.72 | 21.04 | 15,651 | +0.21(+1.01%) |
Apr 30, 2009 | 20.77 | 21.04 | 20.72 | 20.83 | 18,845 | +0.17(+0.84%) |
Apr 29, 2009 | 20.37 | 20.68 | 20.37 | 20.66 | 3,003 | +0.57(+2.82%) |
Apr 28, 2009 | 20.12 | 20.27 | 19.12 | 20.09 | 9,228 | +0.11(+0.55%) |
Apr 27, 2009 | 20.36 | 20.36 | 19.36 | 19.98 | 5,159 | -0.28(-1.38%) |
Apr 24, 2009 | 19.99 | 20.26 | 19.99 | 20.26 | 18,290 | +0.25(+1.25%) |
Apr 23, 2009 | 20.19 | 20.19 | 19.83 | 20.01 | 7,869 | +0.00(+0.00%) |
Apr 22, 2009 | 20.01 | 20.29 | 19.83 | 20.01 | 15,421 | -0.04(-0.20%) |
Apr 21, 2009 | 19.78 | 20.10 | 19.75 | 20.05 | 6,960 | +0.13(+0.64%) |
Apr 20, 2009 | 20.08 | 20.17 | 19.77 | 19.92 | 3,882 | -0.27(-1.33%) |
Apr 17, 2009 | 20.12 | 20.27 | 19.99 | 20.19 | 4,484 | +0.26(+1.30%) |
Apr 16, 2009 | 19.75 | 19.96 | 19.47 | 19.93 | 9,157 | +0.53(+2.72%) |
Apr 15, 2009 | 19.22 | 19.50 | 19.21 | 19.40 | 5,548 | +0.05(+0.27%) |
Apr 14, 2009 | 19.35 | 19.39 | 19.26 | 19.35 | 9,396 | -0.34(-1.73%) |
Apr 13, 2009 | 19.69 | 19.73 | 19.51 | 19.69 | 9,034 | +0.07(+0.36%) |
Apr 09, 2009 | 19.67 | 19.69 | 19.52 | 19.62 | 18,063 | +0.27(+1.40%) |
Apr 08, 2009 | 19.14 | 19.35 | 19.14 | 19.35 | 4,566 | +0.19(+0.99%) |
Apr 07, 2009 | 19.24 | 19.34 | 19.06 | 19.16 | 26,424 | -0.30(-1.53%) |
Apr 06, 2009 | 19.59 | 19.59 | 19.30 | 19.46 | 31,570 | -0.16(-0.82%) |
Apr 03, 2009 | 19.58 | 19.66 | 19.52 | 19.62 | 15,639 | -0.04(-0.21%) |
Apr 02, 2009 | 19.93 | 19.93 | 19.65 | 19.66 | 26,337 | +0.63(+3.32%) |