Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 24.73 | 24.78 | 24.02 | 24.24 | 3,169,907 | -0.16(-0.66%) |
Jun 29, 2009 | 24.36 | 24.71 | 24.13 | 24.40 | 2,304,209 | +0.34(+1.40%) |
Jun 26, 2009 | 23.96 | 24.28 | 23.77 | 24.07 | 2,943,186 | -0.68(-2.74%) |
Jun 25, 2009 | 23.76 | 24.80 | 23.62 | 24.74 | 5,013,964 | +0.47(+1.96%) |
Jun 24, 2009 | 24.31 | 24.87 | 23.92 | 24.27 | 2,635,854 | +0.29(+1.20%) |
Jun 23, 2009 | 23.63 | 24.05 | 23.15 | 23.98 | 4,014,954 | +0.56(+2.39%) |
Jun 22, 2009 | 24.07 | 24.18 | 23.42 | 23.42 | 3,912,351 | -1.46(-5.85%) |
Jun 19, 2009 | 25.03 | 25.19 | 24.71 | 24.88 | 3,323,905 | +0.46(+1.90%) |
Jun 18, 2009 | 23.88 | 24.73 | 23.76 | 24.41 | 3,542,090 | +0.03(+0.11%) |
Jun 17, 2009 | 24.18 | 24.78 | 23.60 | 24.39 | 5,211,376 | -0.34(-1.36%) |
Jun 16, 2009 | 25.48 | 25.65 | 24.55 | 24.72 | 6,532,806 | -0.61(-2.42%) |
Jun 15, 2009 | 25.75 | 25.77 | 25.06 | 25.34 | 2,949,258 | -1.09(-4.14%) |
Jun 12, 2009 | 26.16 | 26.49 | 26.03 | 26.43 | 5,062,270 | -1.15(-4.16%) |
Jun 11, 2009 | 26.72 | 28.04 | 26.69 | 27.58 | 4,155,721 | +0.34(+1.23%) |
Jun 10, 2009 | 27.84 | 27.89 | 26.62 | 27.24 | 3,630,957 | +0.67(+2.51%) |
Jun 09, 2009 | 26.08 | 26.84 | 25.91 | 26.57 | 3,640,964 | +0.37(+1.42%) |
Jun 08, 2009 | 25.86 | 26.40 | 25.45 | 26.20 | 3,705,128 | -0.69(-2.56%) |
Jun 05, 2009 | 27.63 | 27.70 | 26.68 | 26.89 | 5,069,297 | +1.05(+4.07%) |
Jun 04, 2009 | 24.94 | 25.84 | 24.66 | 25.84 | 4,236,054 | -0.13(-0.51%) |
Jun 03, 2009 | 26.43 | 26.65 | 25.61 | 25.97 | 3,151,485 | -1.50(-5.47%) |
Jun 02, 2009 | 27.06 | 27.75 | 27.02 | 27.47 | 3,358,707 | +0.19(+0.68%) |
Jun 01, 2009 | 27.17 | 27.79 | 27.12 | 27.29 | 2,377,673 | +1.64(+6.38%) |
May 29, 2009 | 25.68 | 25.95 | 25.29 | 25.65 | 2,148,451 | +0.80(+3.22%) |
May 28, 2009 | 24.35 | 24.92 | 23.95 | 24.85 | 2,380,542 | +0.86(+3.58%) |
May 27, 2009 | 24.73 | 25.00 | 23.95 | 23.99 | 2,330,440 | -0.81(-3.25%) |
May 26, 2009 | 23.68 | 25.00 | 23.66 | 24.80 | 5,688,062 | +0.83(+3.45%) |
May 22, 2009 | 24.33 | 24.46 | 23.97 | 23.97 | 2,832,414 | +0.01(+0.02%) |
May 21, 2009 | 23.77 | 23.99 | 23.52 | 23.96 | 1,869,487 | -0.62(-2.54%) |
May 20, 2009 | 24.51 | 25.32 | 24.45 | 24.59 | 2,498,296 | +0.05(+0.22%) |
May 19, 2009 | 24.45 | 24.91 | 24.27 | 24.54 | 2,112,905 | +0.57(+2.38%) |
May 18, 2009 | 23.12 | 23.99 | 23.12 | 23.96 | 1,780,327 | +1.25(+5.49%) |
May 15, 2009 | 23.01 | 23.33 | 22.50 | 22.72 | 1,939,574 | -0.27(-1.18%) |
May 14, 2009 | 22.38 | 23.10 | 22.37 | 22.99 | 2,223,893 | +0.37(+1.65%) |
May 13, 2009 | 22.90 | 23.13 | 22.41 | 22.62 | 3,153,662 | -1.54(-6.36%) |
May 12, 2009 | 24.48 | 24.60 | 23.50 | 24.15 | 2,753,146 | -0.33(-1.35%) |
May 11, 2009 | 24.22 | 24.69 | 24.05 | 24.48 | 3,254,373 | -0.96(-3.77%) |
May 08, 2009 | 24.74 | 25.51 | 24.60 | 25.44 | 2,435,890 | +1.13(+4.63%) |
May 07, 2009 | 25.15 | 25.44 | 24.03 | 24.32 | 3,531,771 | -0.85(-3.37%) |
May 06, 2009 | 24.39 | 25.35 | 24.33 | 25.16 | 8,468,874 | +1.36(+5.71%) |
May 05, 2009 | 24.26 | 24.29 | 23.41 | 23.80 | 1,682,635 | -0.31(-1.30%) |
May 04, 2009 | 23.23 | 24.21 | 23.23 | 24.12 | 1,562,819 | +1.09(+4.72%) |
May 01, 2009 | 22.47 | 23.30 | 22.38 | 23.03 | 1,025,371 | +0.72(+3.23%) |
Apr 30, 2009 | 22.42 | 22.93 | 22.14 | 22.31 | 2,288,894 | +0.05(+0.24%) |
Apr 29, 2009 | 21.48 | 22.52 | 21.43 | 22.26 | 3,052,210 | +1.03(+4.85%) |
Apr 28, 2009 | 21.20 | 21.62 | 21.12 | 21.23 | 4,068,610 | -0.44(-2.04%) |
Apr 27, 2009 | 21.55 | 22.00 | 21.46 | 21.67 | 2,339,694 | -0.90(-3.99%) |
Apr 24, 2009 | 22.41 | 22.97 | 22.30 | 22.57 | 3,643,210 | +0.37(+1.66%) |
Apr 23, 2009 | 21.79 | 22.34 | 21.68 | 22.21 | 5,949,426 | +0.54(+2.51%) |
Apr 22, 2009 | 20.71 | 21.95 | 20.61 | 21.66 | 10,124,082 | -0.04(-0.17%) |
Apr 21, 2009 | 20.50 | 21.73 | 20.44 | 21.70 | 3,352,650 | +0.90(+4.31%) |
Apr 20, 2009 | 21.11 | 21.21 | 20.65 | 20.80 | 2,794,298 | -1.62(-7.23%) |
Apr 17, 2009 | 22.31 | 22.61 | 22.10 | 22.42 | 1,711,474 | -0.46(-2.00%) |
Apr 16, 2009 | 22.70 | 23.17 | 22.18 | 22.88 | 2,404,982 | +0.12(+0.52%) |
Apr 15, 2009 | 22.03 | 22.83 | 22.02 | 22.77 | 2,341,391 | +0.20(+0.90%) |
Apr 14, 2009 | 22.53 | 23.29 | 22.35 | 22.56 | 1,471,966 | -0.53(-2.29%) |
Apr 13, 2009 | 22.19 | 23.33 | 21.98 | 23.09 | 950,281 | +0.79(+3.54%) |
Apr 09, 2009 | 22.32 | 22.38 | 22.05 | 22.30 | 1,230,179 | +0.71(+3.28%) |
Apr 08, 2009 | 21.77 | 21.84 | 20.98 | 21.59 | 1,979,016 | +0.23(+1.10%) |
Apr 07, 2009 | 21.20 | 21.85 | 21.14 | 21.36 | 1,969,266 | -0.96(-4.30%) |
Apr 06, 2009 | 22.13 | 22.51 | 21.80 | 22.32 | 1,950,655 | -1.11(-4.76%) |
Apr 03, 2009 | 23.09 | 23.66 | 22.87 | 23.43 | 2,321,343 | -0.23(-0.99%) |
Apr 02, 2009 | 23.35 | 24.21 | 23.18 | 23.67 | 4,891,604 | +1.97(+9.10%) |