Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 24.87 | 25.52 | 24.76 | 25.30 | 12,244,807 | +0.36(+1.43%) |
Jun 29, 2009 | 25.30 | 25.62 | 24.86 | 24.94 | 11,379,627 | -0.22(-0.89%) |
Jun 26, 2009 | 25.44 | 25.77 | 25.14 | 25.16 | 15,483,652 | -0.40(-1.56%) |
Jun 25, 2009 | 25.34 | 25.70 | 25.34 | 25.56 | 9,842,948 | +0.49(+1.95%) |
Jun 24, 2009 | 25.15 | 25.43 | 24.84 | 25.08 | 11,576,478 | +0.01(+0.04%) |
Jun 23, 2009 | 25.24 | 25.24 | 24.47 | 25.06 | 12,644,034 | -0.07(-0.28%) |
Jun 22, 2009 | 25.65 | 25.65 | 24.78 | 25.14 | 14,282,552 | -0.91(-3.49%) |
Jun 19, 2009 | 27.15 | 27.15 | 25.78 | 26.04 | 17,906,698 | -0.81(-3.02%) |
Jun 18, 2009 | 27.27 | 27.60 | 26.68 | 26.86 | 7,049,633 | -0.43(-1.57%) |
Jun 17, 2009 | 27.59 | 27.77 | 26.71 | 27.28 | 7,569,786 | -0.23(-0.83%) |
Jun 16, 2009 | 28.61 | 28.68 | 27.28 | 27.51 | 9,286,210 | -0.40(-1.44%) |
Jun 15, 2009 | 28.39 | 28.84 | 27.74 | 27.91 | 11,543,049 | -1.00(-3.46%) |
Jun 12, 2009 | 28.51 | 28.96 | 28.16 | 28.91 | 7,955,711 | +0.20(+0.69%) |
Jun 11, 2009 | 28.12 | 29.24 | 27.99 | 28.71 | 11,018,167 | +0.69(+2.45%) |
Jun 10, 2009 | 28.14 | 28.20 | 27.40 | 28.03 | 9,799,064 | +0.22(+0.80%) |
Jun 09, 2009 | 27.61 | 28.14 | 27.37 | 27.81 | 8,840,567 | +0.35(+1.29%) |
Jun 08, 2009 | 27.14 | 27.60 | 26.86 | 27.45 | 9,052,579 | +0.07(+0.26%) |
Jun 05, 2009 | 27.75 | 27.88 | 26.92 | 27.38 | 11,113,734 | +0.11(+0.41%) |
Jun 04, 2009 | 27.38 | 27.65 | 26.72 | 27.27 | 9,470,696 | +0.24(+0.88%) |
Jun 03, 2009 | 27.87 | 27.87 | 26.55 | 27.03 | 10,122,524 | -1.36(-4.78%) |
Jun 02, 2009 | 28.31 | 28.51 | 27.59 | 28.39 | 11,316,924 | -0.19(-0.66%) |
Jun 01, 2009 | 27.84 | 28.85 | 27.84 | 28.58 | 8,787,153 | +1.31(+4.82%) |
May 29, 2009 | 27.37 | 27.52 | 26.87 | 27.26 | 7,993,052 | +0.22(+0.80%) |
May 28, 2009 | 25.75 | 27.40 | 25.62 | 27.05 | 12,165,877 | +1.62(+6.36%) |
May 27, 2009 | 25.88 | 26.20 | 25.29 | 25.43 | 11,323,434 | -0.37(-1.44%) |
May 26, 2009 | 24.67 | 25.88 | 24.39 | 25.80 | 9,807,096 | +0.03(+0.12%) |
May 22, 2009 | 26.18 | 26.35 | 25.69 | 25.77 | 4,828,517 | -0.21(-0.80%) |
May 21, 2009 | 26.55 | 26.55 | 25.64 | 25.98 | 8,918,753 | -1.00(-3.71%) |
May 20, 2009 | 27.10 | 27.87 | 26.89 | 26.98 | 7,306,793 | +0.16(+0.58%) |
May 19, 2009 | 26.52 | 27.23 | 26.35 | 26.83 | 7,276,329 | +0.36(+1.37%) |
May 18, 2009 | 25.76 | 26.81 | 25.76 | 26.46 | 9,081,479 | +1.04(+4.10%) |
May 15, 2009 | 26.42 | 26.75 | 25.14 | 25.42 | 9,764,338 | -1.16(-4.36%) |
May 14, 2009 | 26.19 | 26.79 | 25.77 | 26.58 | 6,575,688 | +0.39(+1.48%) |
May 13, 2009 | 26.56 | 27.03 | 25.77 | 26.19 | 9,146,626 | -1.09(-4.00%) |
May 12, 2009 | 27.92 | 27.93 | 26.43 | 27.28 | 11,672,557 | -0.18(-0.65%) |
May 11, 2009 | 28.06 | 28.12 | 27.14 | 27.46 | 9,898,644 | -1.17(-4.08%) |
May 08, 2009 | 27.90 | 28.89 | 27.69 | 28.63 | 11,676,504 | +1.36(+5.00%) |
May 07, 2009 | 28.99 | 29.47 | 26.99 | 27.27 | 18,472,902 | -1.61(-5.57%) |
May 06, 2009 | 27.14 | 28.92 | 26.92 | 28.88 | 18,594,964 | +2.43(+9.18%) |
May 05, 2009 | 26.71 | 26.90 | 25.71 | 26.45 | 10,260,286 | -0.38(-1.43%) |
May 04, 2009 | 26.41 | 26.88 | 26.39 | 26.83 | 12,580,448 | +2.22(+9.02%) |
May 01, 2009 | 23.66 | 24.83 | 23.57 | 24.61 | 10,096,937 | +0.97(+4.10%) |
Apr 30, 2009 | 24.61 | 24.82 | 23.27 | 23.65 | 10,854,338 | -0.84(-3.44%) |
Apr 29, 2009 | 23.60 | 24.93 | 23.55 | 24.49 | 10,065,599 | +0.88(+3.71%) |
Apr 28, 2009 | 22.92 | 23.84 | 22.77 | 23.61 | 9,831,836 | +0.36(+1.55%) |
Apr 27, 2009 | 22.89 | 23.47 | 22.52 | 23.25 | 7,487,565 | -0.28(-1.19%) |
Apr 24, 2009 | 23.32 | 23.90 | 22.97 | 23.53 | 13,663,352 | +1.14(+5.07%) |
Apr 23, 2009 | 21.23 | 22.50 | 21.13 | 22.39 | 13,030,679 | +1.40(+6.67%) |
Apr 22, 2009 | 21.13 | 21.53 | 20.76 | 20.99 | 8,808,271 | -0.19(-0.91%) |
Apr 21, 2009 | 20.71 | 21.25 | 20.43 | 21.19 | 9,309,462 | +0.34(+1.63%) |
Apr 20, 2009 | 21.80 | 21.86 | 20.80 | 20.85 | 9,233,668 | -1.53(-6.84%) |
Apr 17, 2009 | 21.53 | 22.60 | 21.35 | 22.38 | 11,470,272 | +0.56(+2.56%) |
Apr 16, 2009 | 22.42 | 22.46 | 21.38 | 21.82 | 9,543,896 | -0.25(-1.11%) |
Apr 15, 2009 | 22.35 | 22.93 | 21.77 | 22.07 | 8,694,319 | -0.48(-2.12%) |
Apr 14, 2009 | 23.03 | 23.31 | 22.44 | 22.54 | 9,620,184 | -0.54(-2.34%) |
Apr 13, 2009 | 22.51 | 23.38 | 21.88 | 23.08 | 8,836,301 | +0.23(+1.01%) |
Apr 09, 2009 | 22.73 | 23.11 | 22.23 | 22.85 | 7,097,922 | +0.86(+3.89%) |
Apr 08, 2009 | 21.34 | 22.16 | 20.78 | 22.00 | 7,873,066 | +0.40(+1.86%) |
Apr 07, 2009 | 22.10 | 22.26 | 21.45 | 21.59 | 5,328,087 | -1.02(-4.50%) |
Apr 06, 2009 | 23.12 | 23.12 | 22.21 | 22.61 | 6,775,581 | -0.91(-3.86%) |
Apr 03, 2009 | 22.47 | 23.96 | 22.33 | 23.52 | 9,130,370 | +1.05(+4.66%) |
Apr 02, 2009 | 21.85 | 22.87 | 21.85 | 22.47 | 9,834,461 | +1.19(+5.60%) |