Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.71 | 26.82 | 25.67 | 26.20 | 3,359,031 | -0.67(-2.50%) |
Jun 29, 2009 | 26.99 | 27.47 | 26.71 | 26.88 | 2,136,468 | -0.09(-0.33%) |
Jun 26, 2009 | 26.64 | 27.46 | 26.44 | 26.96 | 2,864,151 | +0.13(+0.50%) |
Jun 25, 2009 | 26.65 | 26.95 | 25.41 | 26.83 | 2,377,957 | +0.91(+3.51%) |
Jun 24, 2009 | 26.05 | 26.13 | 25.57 | 25.92 | 1,779,484 | +0.04(+0.17%) |
Jun 23, 2009 | 24.83 | 26.09 | 24.83 | 25.88 | 3,718,785 | +1.05(+4.21%) |
Jun 22, 2009 | 25.47 | 25.91 | 24.70 | 24.83 | 2,292,401 | -1.09(-4.21%) |
Jun 19, 2009 | 26.25 | 26.41 | 25.67 | 25.92 | 2,707,847 | -0.30(-1.14%) |
Jun 18, 2009 | 26.25 | 26.35 | 25.99 | 26.22 | 1,756,492 | +0.21(+0.80%) |
Jun 17, 2009 | 26.22 | 26.61 | 25.38 | 26.01 | 2,481,423 | -0.45(-1.69%) |
Jun 16, 2009 | 26.73 | 27.04 | 26.28 | 26.46 | 2,512,120 | -0.27(-1.01%) |
Jun 15, 2009 | 26.56 | 26.99 | 26.25 | 26.73 | 2,846,491 | +0.54(+2.05%) |
Jun 12, 2009 | 26.38 | 26.67 | 25.86 | 26.19 | 2,651,633 | -0.63(-2.34%) |
Jun 11, 2009 | 27.08 | 27.08 | 26.55 | 26.82 | 1,914,227 | -0.18(-0.66%) |
Jun 10, 2009 | 27.88 | 27.88 | 26.59 | 26.99 | 2,459,406 | -0.49(-1.79%) |
Jun 09, 2009 | 28.73 | 28.88 | 27.16 | 27.49 | 4,536,138 | -1.19(-4.16%) |
Jun 08, 2009 | 28.19 | 28.80 | 27.55 | 28.68 | 4,580,973 | +0.58(+2.07%) |
Jun 05, 2009 | 27.34 | 28.46 | 27.23 | 28.10 | 4,515,400 | +0.63(+2.28%) |
Jun 04, 2009 | 26.88 | 27.53 | 26.53 | 27.47 | 3,309,536 | +0.75(+2.79%) |
Jun 03, 2009 | 26.68 | 26.95 | 26.55 | 26.73 | 3,197,436 | +0.04(+0.17%) |
Jun 02, 2009 | 25.96 | 26.95 | 25.90 | 26.68 | 3,939,024 | +0.75(+2.88%) |
Jun 01, 2009 | 25.68 | 26.49 | 25.59 | 25.93 | 3,988,588 | +0.49(+1.94%) |
May 29, 2009 | 26.04 | 26.04 | 25.16 | 25.44 | 5,801,777 | -0.30(-1.16%) |
May 28, 2009 | 25.76 | 26.14 | 25.16 | 25.74 | 3,225,402 | +0.49(+1.95%) |
May 27, 2009 | 25.83 | 26.32 | 25.17 | 25.25 | 3,168,583 | -0.58(-2.25%) |
May 26, 2009 | 25.89 | 26.07 | 25.31 | 25.83 | 3,845,654 | +0.19(+0.76%) |
May 22, 2009 | 25.98 | 26.17 | 25.53 | 25.64 | 1,973,883 | -0.39(-1.49%) |
May 21, 2009 | 25.76 | 26.16 | 25.49 | 26.02 | 3,585,851 | +0.15(+0.58%) |
May 20, 2009 | 26.28 | 26.67 | 25.76 | 25.88 | 4,296,186 | +0.43(+1.70%) |
May 19, 2009 | 26.70 | 26.88 | 25.44 | 25.44 | 4,767,931 | +0.33(+1.31%) |
May 18, 2009 | 24.04 | 25.23 | 23.93 | 25.11 | 2,979,702 | +1.37(+5.79%) |
May 15, 2009 | 24.10 | 24.34 | 23.64 | 23.74 | 1,806,294 | -0.36(-1.49%) |
May 14, 2009 | 23.61 | 24.19 | 23.44 | 24.10 | 2,515,242 | +0.54(+2.28%) |
May 13, 2009 | 24.34 | 24.61 | 23.46 | 23.56 | 2,468,330 | -1.25(-5.05%) |
May 12, 2009 | 25.13 | 25.71 | 24.44 | 24.81 | 2,904,745 | -0.33(-1.31%) |
May 11, 2009 | 24.79 | 25.62 | 24.56 | 25.14 | 3,299,889 | -0.15(-0.59%) |
May 08, 2009 | 24.64 | 25.29 | 24.34 | 25.29 | 3,128,709 | +1.03(+4.25%) |
May 07, 2009 | 25.37 | 25.58 | 24.22 | 24.26 | 2,854,975 | -0.73(-2.93%) |
May 06, 2009 | 24.73 | 25.68 | 23.89 | 24.99 | 3,573,959 | +0.31(+1.27%) |
May 05, 2009 | 24.92 | 24.93 | 24.49 | 24.68 | 2,372,033 | -0.28(-1.14%) |
May 04, 2009 | 24.37 | 25.20 | 23.87 | 24.96 | 4,668,530 | +1.02(+4.24%) |
May 01, 2009 | 23.80 | 24.17 | 23.65 | 23.95 | 3,732,087 | +0.19(+0.82%) |
Apr 30, 2009 | 24.81 | 25.20 | 23.59 | 23.75 | 3,808,872 | -1.16(-4.67%) |
Apr 29, 2009 | 24.19 | 25.10 | 23.75 | 24.92 | 2,700,353 | +1.03(+4.31%) |
Apr 28, 2009 | 23.14 | 24.31 | 23.14 | 23.89 | 3,054,108 | +0.12(+0.50%) |
Apr 27, 2009 | 23.74 | 24.05 | 23.32 | 23.77 | 3,024,099 | -0.12(-0.50%) |
Apr 24, 2009 | 25.14 | 25.22 | 23.67 | 23.89 | 5,349,916 | -1.19(-4.76%) |
Apr 23, 2009 | 24.19 | 25.38 | 24.16 | 25.08 | 4,785,350 | +0.99(+4.09%) |
Apr 22, 2009 | 24.71 | 25.16 | 23.98 | 24.10 | 4,094,169 | -1.08(-4.27%) |
Apr 21, 2009 | 22.49 | 25.38 | 22.23 | 25.17 | 4,707,200 | +2.55(+11.29%) |
Apr 20, 2009 | 24.37 | 24.40 | 22.55 | 22.62 | 3,609,444 | -1.78(-7.28%) |
Apr 17, 2009 | 25.25 | 25.25 | 24.23 | 24.40 | 3,295,986 | -0.40(-1.63%) |
Apr 16, 2009 | 24.64 | 24.99 | 23.70 | 24.80 | 3,170,592 | +0.45(+1.84%) |
Apr 15, 2009 | 22.40 | 24.46 | 22.14 | 24.35 | 4,308,593 | +1.72(+7.59%) |
Apr 14, 2009 | 23.58 | 23.58 | 22.63 | 22.64 | 3,593,694 | -1.21(-5.07%) |
Apr 13, 2009 | 23.59 | 24.10 | 23.07 | 23.84 | 3,465,927 | +0.16(+0.69%) |
Apr 09, 2009 | 21.98 | 23.68 | 21.60 | 23.68 | 4,329,480 | +2.43(+11.45%) |
Apr 08, 2009 | 20.83 | 21.52 | 20.74 | 21.25 | 2,605,037 | +0.51(+2.45%) |
Apr 07, 2009 | 20.83 | 21.17 | 20.60 | 20.74 | 1,911,663 | -0.73(-3.41%) |
Apr 06, 2009 | 21.53 | 21.69 | 20.92 | 21.47 | 2,339,079 | -0.54(-2.44%) |
Apr 03, 2009 | 21.69 | 22.01 | 21.29 | 22.01 | 2,283,341 | +0.04(+0.20%) |
Apr 02, 2009 | 20.69 | 21.96 | 20.31 | 21.96 | 5,225,468 | +1.75(+8.64%) |