Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.05 | 23.16 | 22.43 | 22.79 | 1,241,165 | -0.26(-1.11%) |
Jun 29, 2009 | 23.02 | 23.10 | 22.40 | 23.05 | 1,129,275 | +0.01(+0.04%) |
Jun 26, 2009 | 23.41 | 23.41 | 22.79 | 23.04 | 1,227,473 | -0.40(-1.71%) |
Jun 25, 2009 | 23.19 | 23.77 | 23.07 | 23.44 | 1,612,298 | +0.88(+3.89%) |
Jun 24, 2009 | 22.09 | 22.73 | 21.95 | 22.56 | 1,068,873 | +0.57(+2.61%) |
Jun 23, 2009 | 22.64 | 22.73 | 21.90 | 21.99 | 1,305,173 | -0.66(-2.92%) |
Jun 22, 2009 | 23.11 | 23.18 | 22.40 | 22.65 | 1,002,505 | -0.67(-2.86%) |
Jun 19, 2009 | 24.20 | 24.20 | 23.22 | 23.32 | 1,152,122 | -0.62(-2.57%) |
Jun 18, 2009 | 23.04 | 24.09 | 22.88 | 23.93 | 1,467,061 | +0.84(+3.64%) |
Jun 17, 2009 | 23.51 | 23.84 | 23.01 | 23.09 | 1,824,696 | -0.42(-1.79%) |
Jun 16, 2009 | 24.10 | 24.57 | 23.38 | 23.51 | 1,118,785 | -0.50(-2.08%) |
Jun 15, 2009 | 24.08 | 24.25 | 23.28 | 24.01 | 2,346,134 | -0.42(-1.74%) |
Jun 12, 2009 | 25.07 | 25.18 | 24.33 | 24.44 | 1,479,358 | -0.64(-2.57%) |
Jun 11, 2009 | 25.14 | 25.66 | 25.03 | 25.08 | 1,035,274 | -0.04(-0.15%) |
Jun 10, 2009 | 25.73 | 25.80 | 24.96 | 25.12 | 1,322,642 | -0.54(-2.11%) |
Jun 09, 2009 | 25.60 | 25.81 | 25.26 | 25.66 | 977,024 | +0.04(+0.15%) |
Jun 08, 2009 | 25.49 | 25.84 | 25.45 | 25.62 | 1,716,519 | +0.17(+0.66%) |
Jun 05, 2009 | 25.18 | 25.56 | 24.78 | 25.45 | 1,224,834 | +0.31(+1.22%) |
Jun 04, 2009 | 25.31 | 25.41 | 24.75 | 25.15 | 1,006,527 | -0.15(-0.59%) |
Jun 03, 2009 | 25.84 | 25.84 | 24.99 | 25.30 | 1,766,766 | -0.83(-3.18%) |
Jun 02, 2009 | 26.28 | 26.76 | 25.85 | 26.13 | 1,853,671 | -0.18(-0.67%) |
Jun 01, 2009 | 25.81 | 26.47 | 25.79 | 26.30 | 2,468,010 | +0.68(+2.64%) |
May 29, 2009 | 25.59 | 25.63 | 25.02 | 25.63 | 1,021,867 | +0.22(+0.86%) |
May 28, 2009 | 25.96 | 26.15 | 25.22 | 25.41 | 2,052,210 | -0.47(-1.80%) |
May 27, 2009 | 25.88 | 26.17 | 25.59 | 25.87 | 1,235,843 | -0.01(-0.05%) |
May 26, 2009 | 24.85 | 26.13 | 24.82 | 25.89 | 1,652,582 | +0.65(+2.57%) |
May 22, 2009 | 25.34 | 25.50 | 25.03 | 25.24 | 961,568 | +0.08(+0.33%) |
May 21, 2009 | 26.55 | 26.87 | 24.75 | 25.16 | 4,380,128 | -1.57(-5.88%) |
May 20, 2009 | 24.40 | 26.79 | 24.09 | 26.73 | 10,543,211 | +2.30(+9.39%) |
May 19, 2009 | 23.63 | 24.62 | 23.62 | 24.43 | 2,558,543 | +0.83(+3.50%) |
May 18, 2009 | 22.97 | 23.63 | 22.08 | 23.61 | 3,551,483 | +0.66(+2.87%) |
May 15, 2009 | 23.61 | 23.97 | 22.89 | 22.95 | 2,882,923 | -0.67(-2.84%) |
May 14, 2009 | 23.72 | 23.78 | 23.19 | 23.62 | 1,548,248 | +0.02(+0.10%) |
May 13, 2009 | 23.88 | 24.28 | 23.52 | 23.60 | 1,608,631 | -0.47(-1.96%) |
May 12, 2009 | 24.45 | 24.55 | 23.84 | 24.07 | 1,905,652 | -0.28(-1.17%) |
May 11, 2009 | 24.07 | 25.04 | 23.73 | 24.35 | 2,710,805 | +0.50(+2.11%) |
May 08, 2009 | 23.39 | 24.19 | 23.38 | 23.85 | 2,204,150 | -0.08(-0.35%) |
May 07, 2009 | 23.53 | 24.40 | 23.41 | 23.93 | 1,951,192 | +0.54(+2.31%) |
May 06, 2009 | 23.82 | 23.82 | 23.00 | 23.39 | 1,797,565 | -0.29(-1.24%) |
May 05, 2009 | 23.20 | 23.75 | 23.07 | 23.69 | 2,006,298 | +0.49(+2.13%) |
May 04, 2009 | 22.38 | 23.19 | 21.78 | 23.19 | 3,417,807 | +0.32(+1.41%) |
May 01, 2009 | 23.48 | 23.48 | 22.74 | 22.87 | 2,645,110 | -0.64(-2.74%) |
Apr 30, 2009 | 24.04 | 24.26 | 23.33 | 23.51 | 2,387,689 | -0.26(-1.08%) |
Apr 29, 2009 | 22.93 | 24.00 | 22.60 | 23.77 | 2,971,743 | +1.06(+4.66%) |
Apr 28, 2009 | 22.56 | 23.30 | 21.56 | 22.71 | 5,720,674 | +1.21(+5.64%) |
Apr 27, 2009 | 20.18 | 21.61 | 19.97 | 21.50 | 4,172,687 | +1.31(+6.47%) |
Apr 24, 2009 | 19.56 | 20.45 | 19.37 | 20.19 | 2,787,141 | +0.80(+4.11%) |
Apr 23, 2009 | 19.66 | 19.68 | 19.12 | 19.39 | 1,515,196 | -0.25(-1.26%) |
Apr 22, 2009 | 19.12 | 20.01 | 19.11 | 19.64 | 1,464,471 | +0.42(+2.18%) |
Apr 21, 2009 | 18.76 | 19.69 | 18.75 | 19.22 | 2,828,799 | +0.50(+2.69%) |
Apr 20, 2009 | 19.34 | 19.56 | 18.45 | 18.72 | 1,196,221 | -0.88(-4.50%) |
Apr 17, 2009 | 19.52 | 19.82 | 19.31 | 19.60 | 998,238 | +0.06(+0.29%) |
Apr 16, 2009 | 19.41 | 19.69 | 19.15 | 19.54 | 1,563,175 | +0.33(+1.70%) |
Apr 15, 2009 | 19.34 | 19.59 | 18.51 | 19.22 | 2,410,660 | -0.17(-0.89%) |
Apr 14, 2009 | 18.39 | 19.78 | 18.28 | 19.39 | 2,202,065 | +0.99(+5.40%) |
Apr 13, 2009 | 18.11 | 18.41 | 18.03 | 18.40 | 1,793,625 | +0.25(+1.36%) |
Apr 09, 2009 | 17.50 | 18.17 | 17.50 | 18.15 | 4,148,106 | +1.08(+6.34%) |
Apr 08, 2009 | 17.84 | 17.92 | 16.23 | 17.07 | 2,993,114 | -0.74(-4.14%) |
Apr 07, 2009 | 17.49 | 17.94 | 17.15 | 17.80 | 1,951,927 | +0.17(+0.95%) |
Apr 06, 2009 | 17.91 | 18.20 | 17.45 | 17.64 | 1,391,699 | -0.45(-2.50%) |
Apr 03, 2009 | 18.53 | 18.85 | 17.96 | 18.09 | 1,756,728 | -0.39(-2.12%) |
Apr 02, 2009 | 18.32 | 18.81 | 18.18 | 18.48 | 1,868,213 | +0.51(+2.83%) |