Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.77 | 26.82 | 25.74 | 25.95 | 232,407 | -0.87(-3.24%) |
Jun 29, 2009 | 26.53 | 26.90 | 25.93 | 26.82 | 243,110 | +0.54(+2.04%) |
Jun 26, 2009 | 25.80 | 26.66 | 25.64 | 26.28 | 861,874 | +0.27(+1.03%) |
Jun 25, 2009 | 25.35 | 26.20 | 25.31 | 26.01 | 391,403 | +0.27(+1.04%) |
Jun 24, 2009 | 25.58 | 25.84 | 25.46 | 25.74 | 262,994 | +0.19(+0.76%) |
Jun 23, 2009 | 26.26 | 26.29 | 25.12 | 25.55 | 200,608 | -0.51(-1.96%) |
Jun 22, 2009 | 26.35 | 26.82 | 26.05 | 26.06 | 598,001 | -0.36(-1.36%) |
Jun 19, 2009 | 26.42 | 26.66 | 25.75 | 26.42 | 1,026,476 | +0.08(+0.29%) |
Jun 18, 2009 | 25.59 | 26.71 | 25.42 | 26.34 | 328,334 | +0.90(+3.52%) |
Jun 17, 2009 | 26.45 | 26.45 | 24.94 | 25.45 | 280,905 | -1.26(-4.72%) |
Jun 16, 2009 | 27.02 | 27.04 | 26.66 | 26.71 | 328,225 | +0.05(+0.18%) |
Jun 15, 2009 | 27.66 | 27.97 | 26.31 | 26.66 | 288,396 | -1.54(-5.47%) |
Jun 12, 2009 | 28.08 | 28.29 | 27.84 | 28.20 | 232,269 | -0.13(-0.46%) |
Jun 11, 2009 | 28.02 | 28.81 | 27.88 | 28.33 | 291,198 | +0.28(+0.98%) |
Jun 10, 2009 | 28.65 | 28.73 | 28.06 | 28.06 | 414,541 | -0.69(-2.40%) |
Jun 09, 2009 | 28.17 | 28.85 | 28.00 | 28.74 | 322,081 | +0.59(+2.10%) |
Jun 08, 2009 | 27.68 | 28.32 | 27.05 | 28.15 | 493,461 | +0.50(+1.79%) |
Jun 05, 2009 | 28.59 | 28.84 | 27.24 | 27.66 | 578,330 | -0.74(-2.60%) |
Jun 04, 2009 | 27.57 | 28.45 | 27.48 | 28.39 | 579,509 | +1.16(+4.28%) |
Jun 03, 2009 | 27.99 | 28.23 | 26.59 | 27.23 | 613,101 | -0.89(-3.16%) |
Jun 02, 2009 | 28.44 | 28.77 | 27.97 | 28.12 | 708,863 | -0.25(-0.87%) |
Jun 01, 2009 | 28.28 | 28.94 | 28.12 | 28.37 | 629,384 | +0.43(+1.53%) |
May 29, 2009 | 27.13 | 27.94 | 26.76 | 27.94 | 491,634 | +0.74(+2.71%) |
May 28, 2009 | 27.45 | 27.73 | 26.54 | 27.20 | 310,830 | -0.23(-0.85%) |
May 27, 2009 | 27.99 | 28.22 | 27.30 | 27.44 | 516,408 | -0.45(-1.63%) |
May 26, 2009 | 26.53 | 28.03 | 26.53 | 27.89 | 345,155 | +1.17(+4.38%) |
May 22, 2009 | 26.11 | 26.96 | 26.11 | 26.72 | 293,271 | +0.43(+1.65%) |
May 21, 2009 | 26.87 | 27.41 | 25.88 | 26.29 | 332,422 | -0.61(-2.25%) |
May 20, 2009 | 28.42 | 29.39 | 26.82 | 26.89 | 345,758 | -1.79(-6.24%) |
May 19, 2009 | 28.83 | 29.67 | 28.50 | 28.68 | 651,082 | -0.52(-1.79%) |
May 18, 2009 | 27.00 | 29.33 | 26.91 | 29.21 | 629,787 | +3.09(+11.84%) |
May 15, 2009 | 26.94 | 27.02 | 25.95 | 26.11 | 297,744 | -0.94(-3.46%) |
May 14, 2009 | 26.53 | 27.10 | 26.09 | 27.05 | 579,352 | +0.70(+2.64%) |
May 13, 2009 | 27.63 | 27.66 | 26.34 | 26.35 | 518,482 | -1.69(-6.04%) |
May 12, 2009 | 29.13 | 29.13 | 27.60 | 28.05 | 508,025 | -0.70(-2.44%) |
May 11, 2009 | 29.01 | 29.58 | 28.59 | 28.75 | 509,161 | -0.89(-3.00%) |
May 08, 2009 | 28.86 | 29.67 | 28.39 | 29.64 | 538,630 | +1.07(+3.76%) |
May 07, 2009 | 29.55 | 30.12 | 28.30 | 28.57 | 669,471 | -0.74(-2.52%) |
May 06, 2009 | 28.54 | 29.65 | 28.49 | 29.30 | 700,170 | +1.14(+4.04%) |
May 05, 2009 | 27.66 | 28.41 | 26.91 | 28.17 | 1,146,803 | +0.57(+2.07%) |
May 04, 2009 | 27.20 | 27.65 | 25.44 | 27.59 | 743,983 | +2.39(+9.48%) |
May 01, 2009 | 26.27 | 26.50 | 25.00 | 25.20 | 265,931 | -0.74(-2.84%) |
Apr 30, 2009 | 26.92 | 26.93 | 25.56 | 25.94 | 414,208 | -0.71(-2.66%) |
Apr 29, 2009 | 26.51 | 26.97 | 25.91 | 26.65 | 788,780 | +1.03(+4.01%) |
Apr 28, 2009 | 25.40 | 25.91 | 25.03 | 25.62 | 388,399 | +0.18(+0.70%) |
Apr 27, 2009 | 26.57 | 26.97 | 25.34 | 25.45 | 377,441 | -1.87(-6.83%) |
Apr 24, 2009 | 25.97 | 27.75 | 25.54 | 27.31 | 339,115 | +1.60(+6.21%) |
Apr 23, 2009 | 25.64 | 26.14 | 24.75 | 25.71 | 288,576 | +0.08(+0.32%) |
Apr 22, 2009 | 25.93 | 27.13 | 25.41 | 25.63 | 422,634 | -0.79(-3.00%) |
Apr 21, 2009 | 24.13 | 26.53 | 23.21 | 26.42 | 737,945 | +1.61(+6.50%) |
Apr 20, 2009 | 25.82 | 26.43 | 24.80 | 24.81 | 488,479 | -2.18(-8.09%) |
Apr 17, 2009 | 26.36 | 27.34 | 25.79 | 26.99 | 414,985 | +0.74(+2.81%) |
Apr 16, 2009 | 26.46 | 26.58 | 25.60 | 26.26 | 414,850 | +0.41(+1.57%) |
Apr 15, 2009 | 25.96 | 26.04 | 24.91 | 25.85 | 608,943 | -0.33(-1.26%) |
Apr 14, 2009 | 27.06 | 27.55 | 26.18 | 26.18 | 794,516 | -1.48(-5.35%) |
Apr 13, 2009 | 26.15 | 27.74 | 25.77 | 27.66 | 409,359 | +1.23(+4.67%) |
Apr 09, 2009 | 24.86 | 26.43 | 24.35 | 26.43 | 461,041 | +2.68(+11.28%) |
Apr 08, 2009 | 24.14 | 24.45 | 23.31 | 23.75 | 590,662 | -0.34(-1.40%) |
Apr 07, 2009 | 24.25 | 24.45 | 24.03 | 24.09 | 320,465 | -0.73(-2.94%) |
Apr 06, 2009 | 24.71 | 25.22 | 24.27 | 24.82 | 352,677 | -0.68(-2.65%) |
Apr 03, 2009 | 24.84 | 25.53 | 24.39 | 25.49 | 284,309 | +0.49(+1.96%) |
Apr 02, 2009 | 24.67 | 25.36 | 24.29 | 25.00 | 419,156 | +0.74(+3.04%) |