Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 27.15 | 27.30 | 26.86 | 27.20 | 290,543 | -0.02(-0.06%) |
Jun 29, 2009 | 26.98 | 27.37 | 26.67 | 27.22 | 177,948 | +0.35(+1.29%) |
Jun 26, 2009 | 26.49 | 26.94 | 26.26 | 26.87 | 442,141 | +0.32(+1.21%) |
Jun 25, 2009 | 26.24 | 26.64 | 26.16 | 26.55 | 235,295 | +0.58(+2.23%) |
Jun 24, 2009 | 25.99 | 26.43 | 25.93 | 25.97 | 296,284 | +0.02(+0.09%) |
Jun 23, 2009 | 25.99 | 26.18 | 25.70 | 25.94 | 239,685 | +0.15(+0.59%) |
Jun 22, 2009 | 26.36 | 26.43 | 25.76 | 25.79 | 287,749 | -0.72(-2.70%) |
Jun 19, 2009 | 26.86 | 27.00 | 26.47 | 26.51 | 307,311 | -0.06(-0.24%) |
Jun 18, 2009 | 26.76 | 26.89 | 26.49 | 26.57 | 235,377 | -0.12(-0.45%) |
Jun 17, 2009 | 26.57 | 26.94 | 26.37 | 26.69 | 287,695 | +0.13(+0.48%) |
Jun 16, 2009 | 26.81 | 27.15 | 26.44 | 26.57 | 369,236 | -0.25(-0.93%) |
Jun 15, 2009 | 27.26 | 27.40 | 26.62 | 26.81 | 258,313 | -0.59(-2.15%) |
Jun 12, 2009 | 27.31 | 27.51 | 26.86 | 27.40 | 352,832 | -0.01(-0.03%) |
Jun 11, 2009 | 26.87 | 27.60 | 26.87 | 27.41 | 335,254 | +0.56(+2.10%) |
Jun 10, 2009 | 26.86 | 26.92 | 26.39 | 26.85 | 479,356 | +0.25(+0.94%) |
Jun 09, 2009 | 26.45 | 26.67 | 26.26 | 26.60 | 338,913 | +0.22(+0.82%) |
Jun 08, 2009 | 25.99 | 26.52 | 25.97 | 26.38 | 307,723 | +0.25(+0.96%) |
Jun 05, 2009 | 26.58 | 26.83 | 25.94 | 26.13 | 431,569 | -0.33(-1.25%) |
Jun 04, 2009 | 26.43 | 26.57 | 26.24 | 26.46 | 281,540 | +0.04(+0.15%) |
Jun 03, 2009 | 26.31 | 26.51 | 25.86 | 26.42 | 577,852 | -0.05(-0.18%) |
Jun 02, 2009 | 25.62 | 26.55 | 25.62 | 26.47 | 484,089 | +0.56(+2.14%) |
Jun 01, 2009 | 25.41 | 26.09 | 25.41 | 25.91 | 352,769 | +0.93(+3.74%) |
May 29, 2009 | 24.54 | 24.98 | 24.39 | 24.98 | 394,726 | +0.45(+1.84%) |
May 28, 2009 | 24.84 | 24.87 | 24.22 | 24.53 | 499,774 | -0.20(-0.81%) |
May 27, 2009 | 25.28 | 25.41 | 24.69 | 24.73 | 336,521 | -0.75(-2.94%) |
May 26, 2009 | 24.59 | 25.70 | 24.58 | 25.48 | 316,802 | +0.77(+3.10%) |
May 22, 2009 | 24.94 | 25.07 | 24.68 | 24.71 | 192,778 | -0.05(-0.20%) |
May 21, 2009 | 24.79 | 24.99 | 24.49 | 24.76 | 293,195 | -0.24(-0.97%) |
May 20, 2009 | 25.29 | 25.47 | 24.78 | 25.00 | 363,851 | -0.18(-0.70%) |
May 19, 2009 | 24.97 | 25.38 | 24.92 | 25.18 | 334,309 | +0.21(+0.84%) |
May 18, 2009 | 24.89 | 25.04 | 24.60 | 24.97 | 354,061 | +0.28(+1.14%) |
May 15, 2009 | 24.64 | 24.96 | 24.46 | 24.69 | 314,452 | -0.06(-0.23%) |
May 14, 2009 | 24.19 | 24.96 | 24.17 | 24.74 | 369,453 | +0.44(+1.82%) |
May 13, 2009 | 24.71 | 24.91 | 24.18 | 24.30 | 429,013 | -0.80(-3.18%) |
May 12, 2009 | 25.07 | 25.20 | 24.70 | 25.10 | 299,475 | +0.06(+0.23%) |
May 11, 2009 | 24.71 | 25.18 | 24.68 | 25.04 | 335,088 | -0.22(-0.86%) |
May 08, 2009 | 25.31 | 25.40 | 24.90 | 25.26 | 345,866 | +0.18(+0.71%) |
May 07, 2009 | 25.72 | 25.72 | 24.77 | 25.08 | 398,849 | -0.35(-1.36%) |
May 06, 2009 | 25.43 | 25.43 | 24.87 | 25.43 | 552,011 | +0.20(+0.80%) |
May 05, 2009 | 25.07 | 25.31 | 24.90 | 25.23 | 447,038 | -0.01(-0.03%) |
May 04, 2009 | 24.85 | 25.26 | 24.56 | 25.24 | 362,439 | +0.52(+2.09%) |
May 01, 2009 | 24.79 | 24.95 | 24.41 | 24.72 | 427,491 | -0.27(-1.10%) |
Apr 30, 2009 | 25.12 | 25.48 | 24.90 | 24.99 | 457,611 | +0.19(+0.78%) |
Apr 29, 2009 | 24.33 | 24.96 | 24.14 | 24.80 | 395,508 | +0.64(+2.63%) |
Apr 28, 2009 | 23.95 | 24.49 | 23.87 | 24.16 | 587,324 | -0.19(-0.76%) |
Apr 27, 2009 | 24.01 | 24.58 | 23.83 | 24.35 | 386,728 | -0.04(-0.17%) |
Apr 24, 2009 | 24.46 | 24.54 | 24.03 | 24.39 | 485,377 | +0.34(+1.41%) |
Apr 23, 2009 | 23.86 | 24.07 | 23.50 | 24.05 | 567,802 | +0.38(+1.60%) |
Apr 22, 2009 | 23.56 | 24.34 | 23.44 | 23.67 | 616,767 | -0.18(-0.74%) |
Apr 21, 2009 | 23.22 | 23.90 | 23.05 | 23.85 | 498,911 | +0.63(+2.71%) |
Apr 20, 2009 | 23.55 | 23.71 | 23.17 | 23.22 | 606,464 | -0.68(-2.83%) |
Apr 17, 2009 | 24.31 | 24.41 | 23.70 | 23.90 | 644,569 | -0.45(-1.85%) |
Apr 16, 2009 | 24.09 | 24.89 | 23.44 | 24.35 | 1,376,935 | -1.72(-6.58%) |
Apr 15, 2009 | 25.69 | 26.18 | 25.18 | 26.07 | 467,176 | +0.29(+1.12%) |
Apr 14, 2009 | 26.05 | 26.23 | 25.57 | 25.78 | 394,225 | -0.68(-2.59%) |
Apr 13, 2009 | 26.73 | 26.73 | 26.16 | 26.46 | 396,254 | -0.52(-1.94%) |
Apr 09, 2009 | 26.86 | 27.02 | 26.56 | 26.98 | 430,491 | +0.84(+3.20%) |
Apr 08, 2009 | 25.76 | 26.15 | 25.58 | 26.15 | 251,904 | +0.61(+2.40%) |
Apr 07, 2009 | 26.07 | 26.17 | 25.15 | 25.53 | 460,698 | -0.93(-3.50%) |
Apr 06, 2009 | 26.36 | 26.69 | 26.10 | 26.46 | 439,775 | +0.00(+0.00%) |
Apr 03, 2009 | 26.36 | 26.60 | 25.81 | 26.46 | 359,630 | +0.07(+0.27%) |
Apr 02, 2009 | 25.65 | 26.75 | 25.40 | 26.39 | 551,016 | +1.35(+5.37%) |