Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 25.36 | 25.49 | 24.86 | 25.28 | 211,438 | +0.15(+0.59%) |
Jun 29, 2009 | 25.27 | 25.39 | 24.18 | 25.13 | 268,560 | -0.25(-0.99%) |
Jun 26, 2009 | 24.83 | 25.57 | 24.72 | 25.38 | 663,690 | +0.50(+2.01%) |
Jun 25, 2009 | 24.43 | 24.92 | 23.94 | 24.88 | 410,629 | +0.75(+3.11%) |
Jun 24, 2009 | 24.50 | 24.64 | 23.98 | 24.13 | 154,512 | -0.10(-0.42%) |
Jun 23, 2009 | 24.79 | 25.03 | 23.96 | 24.23 | 208,595 | -0.27(-1.10%) |
Jun 22, 2009 | 24.82 | 25.14 | 24.43 | 24.50 | 407,195 | -0.45(-1.78%) |
Jun 19, 2009 | 24.68 | 25.19 | 24.61 | 24.95 | 929,664 | +0.48(+1.97%) |
Jun 18, 2009 | 24.52 | 24.93 | 24.11 | 24.47 | 461,695 | +0.11(+0.46%) |
Jun 17, 2009 | 24.10 | 24.90 | 23.93 | 24.35 | 361,256 | +0.19(+0.77%) |
Jun 16, 2009 | 24.52 | 24.52 | 24.00 | 24.17 | 252,259 | -0.02(-0.08%) |
Jun 15, 2009 | 24.94 | 24.95 | 23.85 | 24.19 | 377,606 | -0.94(-3.73%) |
Jun 12, 2009 | 24.62 | 25.28 | 24.53 | 25.12 | 191,996 | +0.24(+0.97%) |
Jun 11, 2009 | 24.62 | 25.45 | 24.55 | 24.88 | 210,892 | +0.35(+1.44%) |
Jun 10, 2009 | 25.11 | 25.11 | 24.07 | 24.53 | 379,583 | -0.45(-1.82%) |
Jun 09, 2009 | 25.33 | 25.33 | 24.80 | 24.98 | 241,317 | -0.15(-0.59%) |
Jun 08, 2009 | 25.21 | 25.48 | 24.33 | 25.13 | 298,689 | +0.02(+0.07%) |
Jun 05, 2009 | 25.95 | 25.95 | 24.83 | 25.11 | 463,260 | -0.55(-2.13%) |
Jun 04, 2009 | 24.79 | 25.81 | 24.67 | 25.66 | 571,818 | +0.83(+3.36%) |
Jun 03, 2009 | 24.22 | 24.89 | 23.98 | 24.83 | 3,284,980 | +0.57(+2.33%) |
Jun 02, 2009 | 23.87 | 24.80 | 23.87 | 24.26 | 571,874 | -0.80(-3.18%) |
Jun 01, 2009 | 25.49 | 25.72 | 24.70 | 25.06 | 342,749 | +0.01(+0.04%) |
May 29, 2009 | 24.58 | 25.08 | 24.30 | 25.05 | 249,119 | +0.47(+1.92%) |
May 28, 2009 | 24.27 | 24.89 | 24.21 | 24.58 | 297,103 | +0.46(+1.92%) |
May 27, 2009 | 24.91 | 25.43 | 24.10 | 24.11 | 344,417 | -1.00(-3.99%) |
May 26, 2009 | 23.46 | 25.24 | 23.45 | 25.11 | 183,168 | +1.42(+5.99%) |
May 22, 2009 | 23.36 | 24.06 | 23.22 | 23.70 | 210,467 | +0.54(+2.32%) |
May 21, 2009 | 23.80 | 24.01 | 23.05 | 23.16 | 400,296 | -0.99(-4.11%) |
May 20, 2009 | 25.26 | 25.78 | 23.97 | 24.15 | 285,087 | -1.11(-4.40%) |
May 19, 2009 | 26.15 | 26.53 | 25.25 | 25.26 | 111,012 | -1.23(-4.65%) |
May 18, 2009 | 25.86 | 26.60 | 25.79 | 26.50 | 174,391 | +1.03(+4.04%) |
May 15, 2009 | 25.60 | 25.71 | 25.12 | 25.47 | 187,552 | -0.22(-0.87%) |
May 14, 2009 | 25.41 | 25.89 | 25.15 | 25.69 | 362,337 | +0.45(+1.80%) |
May 13, 2009 | 25.87 | 26.47 | 25.21 | 25.23 | 470,644 | -0.95(-3.65%) |
May 12, 2009 | 27.39 | 27.42 | 25.69 | 26.19 | 408,342 | -1.01(-3.72%) |
May 11, 2009 | 27.06 | 27.74 | 26.43 | 27.20 | 260,681 | -0.46(-1.68%) |
May 08, 2009 | 26.43 | 27.77 | 26.43 | 27.66 | 309,903 | +1.53(+5.85%) |
May 07, 2009 | 27.08 | 27.53 | 25.49 | 26.13 | 335,667 | -0.68(-2.52%) |
May 06, 2009 | 26.14 | 27.20 | 25.89 | 26.81 | 322,682 | +0.93(+3.58%) |
May 05, 2009 | 25.87 | 26.19 | 25.22 | 25.88 | 392,387 | -0.20(-0.78%) |
May 04, 2009 | 25.16 | 26.13 | 24.30 | 26.09 | 231,200 | +1.63(+6.67%) |
May 01, 2009 | 25.05 | 25.47 | 24.15 | 24.46 | 371,721 | -0.75(-2.98%) |
Apr 30, 2009 | 26.58 | 26.66 | 25.13 | 25.21 | 431,249 | -1.21(-4.60%) |
Apr 29, 2009 | 25.74 | 26.95 | 25.74 | 26.42 | 360,280 | +0.76(+2.96%) |
Apr 28, 2009 | 25.26 | 26.34 | 24.13 | 25.66 | 542,779 | -0.52(-1.98%) |
Apr 27, 2009 | 26.49 | 27.18 | 26.08 | 26.18 | 614,907 | -0.81(-2.99%) |
Apr 24, 2009 | 25.51 | 27.72 | 25.51 | 26.99 | 550,692 | +1.37(+5.36%) |
Apr 23, 2009 | 25.13 | 25.83 | 24.88 | 25.62 | 435,158 | +0.59(+2.37%) |
Apr 22, 2009 | 24.92 | 26.02 | 24.55 | 25.02 | 565,066 | -0.31(-1.21%) |
Apr 21, 2009 | 24.10 | 25.36 | 22.97 | 25.33 | 472,681 | +0.83(+3.37%) |
Apr 20, 2009 | 25.42 | 25.98 | 24.37 | 24.50 | 358,715 | -1.72(-6.57%) |
Apr 17, 2009 | 25.69 | 26.78 | 25.06 | 26.23 | 530,038 | +0.67(+2.61%) |
Apr 16, 2009 | 25.11 | 25.70 | 24.14 | 25.56 | 604,046 | +0.61(+2.45%) |
Apr 15, 2009 | 23.94 | 24.98 | 23.37 | 24.95 | 400,577 | +0.79(+3.26%) |
Apr 14, 2009 | 25.53 | 26.00 | 24.04 | 24.16 | 280,836 | -1.88(-7.23%) |
Apr 13, 2009 | 24.76 | 26.24 | 24.42 | 26.04 | 239,543 | +0.92(+3.65%) |
Apr 09, 2009 | 23.86 | 25.12 | 23.70 | 25.12 | 279,203 | +1.67(+7.11%) |
Apr 08, 2009 | 22.95 | 23.49 | 22.91 | 23.45 | 321,210 | +0.32(+1.36%) |
Apr 07, 2009 | 23.35 | 23.74 | 23.10 | 23.14 | 365,264 | -0.69(-2.88%) |
Apr 06, 2009 | 25.01 | 25.11 | 23.58 | 23.83 | 526,779 | -1.62(-6.37%) |
Apr 03, 2009 | 25.44 | 25.69 | 24.73 | 25.45 | 350,014 | -0.11(-0.44%) |
Apr 02, 2009 | 26.18 | 26.42 | 25.22 | 25.56 | 540,739 | -0.11(-0.43%) |