Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 22.17 | 22.29 | 21.93 | 22.10 | 898,303 | -0.15(-0.68%) |
Jun 29, 2009 | 22.29 | 22.38 | 21.98 | 22.26 | 861,592 | +0.18(+0.81%) |
Jun 26, 2009 | 22.14 | 22.18 | 21.91 | 22.08 | 2,404,424 | -0.18(-0.80%) |
Jun 25, 2009 | 21.99 | 22.26 | 21.96 | 22.26 | 1,462,992 | +0.45(+2.06%) |
Jun 24, 2009 | 21.72 | 22.13 | 21.66 | 21.81 | 1,183,525 | +0.18(+0.82%) |
Jun 23, 2009 | 21.50 | 21.68 | 21.38 | 21.63 | 1,590,289 | +0.15(+0.71%) |
Jun 22, 2009 | 21.81 | 22.01 | 21.45 | 21.48 | 1,939,679 | -0.64(-2.87%) |
Jun 19, 2009 | 22.26 | 22.36 | 21.99 | 22.11 | 1,619,485 | -0.05(-0.23%) |
Jun 18, 2009 | 22.26 | 22.31 | 21.84 | 22.16 | 1,560,139 | -0.08(-0.38%) |
Jun 17, 2009 | 22.09 | 22.48 | 21.99 | 22.25 | 1,387,365 | +0.11(+0.50%) |
Jun 16, 2009 | 22.49 | 22.61 | 22.13 | 22.14 | 1,163,895 | -0.23(-1.02%) |
Jun 15, 2009 | 22.86 | 22.90 | 22.32 | 22.37 | 1,268,617 | -0.75(-3.22%) |
Jun 12, 2009 | 22.93 | 23.11 | 22.64 | 23.11 | 1,381,905 | -0.01(-0.04%) |
Jun 11, 2009 | 23.23 | 23.52 | 22.90 | 23.12 | 2,485,973 | -0.10(-0.44%) |
Jun 10, 2009 | 23.08 | 23.26 | 22.93 | 23.22 | 1,908,712 | +0.37(+1.63%) |
Jun 09, 2009 | 22.60 | 23.01 | 22.53 | 22.85 | 1,203,632 | +0.28(+1.24%) |
Jun 08, 2009 | 22.12 | 22.75 | 22.12 | 22.57 | 1,598,068 | +0.44(+1.99%) |
Jun 05, 2009 | 22.93 | 23.02 | 22.10 | 22.13 | 3,052,912 | -0.70(-3.08%) |
Jun 04, 2009 | 23.04 | 23.08 | 22.69 | 22.83 | 1,394,741 | -0.08(-0.37%) |
Jun 03, 2009 | 22.98 | 23.06 | 22.73 | 22.92 | 1,261,647 | -0.21(-0.92%) |
Jun 02, 2009 | 23.10 | 23.37 | 23.10 | 23.13 | 1,340,385 | +0.01(+0.04%) |
Jun 01, 2009 | 23.43 | 23.46 | 23.04 | 23.12 | 3,191,726 | +0.07(+0.29%) |
May 29, 2009 | 22.65 | 23.05 | 22.48 | 23.05 | 1,964,196 | +0.41(+1.83%) |
May 28, 2009 | 23.52 | 23.60 | 22.49 | 22.64 | 3,906,453 | -0.67(-2.87%) |
May 27, 2009 | 23.86 | 24.03 | 23.31 | 23.31 | 1,618,834 | -0.64(-2.69%) |
May 26, 2009 | 23.06 | 24.03 | 22.89 | 23.95 | 1,448,218 | +0.69(+2.95%) |
May 22, 2009 | 23.62 | 23.65 | 23.12 | 23.26 | 2,000,460 | -0.33(-1.40%) |
May 21, 2009 | 23.86 | 24.04 | 23.35 | 23.59 | 936,111 | -0.71(-2.93%) |
May 20, 2009 | 24.46 | 24.86 | 24.26 | 24.31 | 1,570,222 | -0.03(-0.14%) |
May 19, 2009 | 24.01 | 24.54 | 23.71 | 24.34 | 1,706,691 | +0.26(+1.09%) |
May 18, 2009 | 23.53 | 24.12 | 23.30 | 24.08 | 1,819,825 | +0.73(+3.12%) |
May 15, 2009 | 23.32 | 23.71 | 23.00 | 23.35 | 1,378,109 | -0.06(-0.25%) |
May 14, 2009 | 23.21 | 23.53 | 23.19 | 23.41 | 1,524,967 | +0.19(+0.84%) |
May 13, 2009 | 23.68 | 23.82 | 23.15 | 23.21 | 1,627,913 | -0.87(-3.62%) |
May 12, 2009 | 24.40 | 24.45 | 23.81 | 24.09 | 1,528,986 | -0.14(-0.56%) |
May 11, 2009 | 24.07 | 24.53 | 24.07 | 24.22 | 1,763,184 | -0.40(-1.62%) |
May 08, 2009 | 24.51 | 24.95 | 24.14 | 24.62 | 2,469,995 | +0.55(+2.27%) |
May 07, 2009 | 24.77 | 24.80 | 23.98 | 24.07 | 1,674,764 | -0.44(-1.78%) |
May 06, 2009 | 24.48 | 24.64 | 24.04 | 24.51 | 2,083,443 | -0.01(-0.03%) |
May 05, 2009 | 24.36 | 24.61 | 24.13 | 24.52 | 1,329,126 | +0.00(+0.00%) |
May 04, 2009 | 24.14 | 24.52 | 24.12 | 24.52 | 2,849,795 | +0.04(+0.17%) |
May 01, 2009 | 24.72 | 24.76 | 24.33 | 24.48 | 1,581,320 | -0.22(-0.89%) |
Apr 30, 2009 | 24.86 | 25.09 | 24.62 | 24.70 | 2,249,815 | +0.08(+0.31%) |
Apr 29, 2009 | 24.34 | 24.71 | 24.10 | 24.62 | 1,608,421 | +0.42(+1.75%) |
Apr 28, 2009 | 24.29 | 24.39 | 24.04 | 24.20 | 1,720,554 | -0.32(-1.31%) |
Apr 27, 2009 | 24.19 | 24.74 | 24.09 | 24.52 | 2,631,029 | +0.12(+0.49%) |
Apr 24, 2009 | 24.39 | 24.59 | 23.95 | 24.40 | 2,984,264 | +0.28(+1.16%) |
Apr 23, 2009 | 23.75 | 24.45 | 22.87 | 24.12 | 3,669,141 | +1.80(+8.04%) |
Apr 22, 2009 | 22.21 | 22.82 | 22.12 | 22.32 | 3,477,019 | -0.16(-0.72%) |
Apr 21, 2009 | 22.00 | 22.49 | 22.00 | 22.49 | 2,678,930 | +0.32(+1.45%) |
Apr 20, 2009 | 22.68 | 23.08 | 22.02 | 22.16 | 3,064,469 | -0.95(-4.10%) |
Apr 17, 2009 | 23.51 | 23.63 | 22.92 | 23.11 | 2,295,810 | -0.27(-1.16%) |
Apr 16, 2009 | 22.99 | 23.48 | 22.63 | 23.38 | 1,639,448 | +0.53(+2.30%) |
Apr 15, 2009 | 22.53 | 22.87 | 22.26 | 22.86 | 1,341,736 | +0.20(+0.90%) |
Apr 14, 2009 | 22.89 | 23.15 | 22.63 | 22.65 | 1,763,250 | -0.56(-2.41%) |
Apr 13, 2009 | 22.56 | 23.30 | 22.43 | 23.21 | 1,725,320 | +0.43(+1.90%) |
Apr 09, 2009 | 22.94 | 22.94 | 22.04 | 22.78 | 2,708,600 | +0.91(+4.18%) |
Apr 08, 2009 | 21.67 | 21.92 | 21.31 | 21.87 | 1,351,965 | +0.33(+1.53%) |
Apr 07, 2009 | 21.99 | 22.25 | 21.43 | 21.54 | 1,777,035 | -0.85(-3.78%) |
Apr 06, 2009 | 22.27 | 22.58 | 22.09 | 22.38 | 1,687,200 | -0.16(-0.71%) |
Apr 03, 2009 | 22.16 | 22.54 | 21.99 | 22.54 | 2,051,992 | +0.42(+1.91%) |
Apr 02, 2009 | 21.40 | 22.45 | 21.16 | 22.12 | 2,901,853 | +0.94(+4.44%) |