Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.69 | 26.78 | 25.78 | 26.07 | 395,434 | -0.56(-2.09%) |
Jun 29, 2009 | 27.21 | 27.21 | 26.45 | 26.63 | 324,767 | -0.59(-2.15%) |
Jun 26, 2009 | 26.89 | 27.38 | 26.59 | 27.21 | 642,745 | +0.24(+0.90%) |
Jun 25, 2009 | 26.56 | 27.14 | 26.52 | 26.97 | 401,603 | +0.85(+3.24%) |
Jun 24, 2009 | 26.28 | 26.91 | 25.91 | 26.12 | 442,955 | +0.07(+0.25%) |
Jun 23, 2009 | 26.34 | 26.70 | 26.03 | 26.06 | 308,976 | -0.07(-0.25%) |
Jun 22, 2009 | 27.08 | 27.10 | 25.95 | 26.12 | 692,854 | -1.25(-4.55%) |
Jun 19, 2009 | 27.07 | 27.57 | 26.99 | 27.37 | 735,175 | +0.68(+2.54%) |
Jun 18, 2009 | 25.65 | 26.81 | 24.96 | 26.69 | 702,333 | +1.78(+7.16%) |
Jun 17, 2009 | 25.29 | 25.35 | 24.59 | 24.91 | 347,551 | -0.45(-1.76%) |
Jun 16, 2009 | 26.29 | 26.44 | 25.24 | 25.35 | 230,988 | -0.65(-2.50%) |
Jun 15, 2009 | 26.44 | 26.50 | 25.85 | 26.00 | 463,859 | -0.98(-3.62%) |
Jun 12, 2009 | 26.86 | 27.13 | 26.58 | 26.98 | 270,437 | -0.09(-0.34%) |
Jun 11, 2009 | 27.19 | 27.58 | 27.05 | 27.07 | 178,930 | -0.02(-0.07%) |
Jun 10, 2009 | 27.37 | 27.50 | 26.70 | 27.09 | 334,937 | +0.05(+0.17%) |
Jun 09, 2009 | 27.09 | 27.31 | 26.94 | 27.04 | 142,253 | +0.03(+0.10%) |
Jun 08, 2009 | 26.85 | 27.39 | 26.60 | 27.02 | 229,663 | +0.06(+0.24%) |
Jun 05, 2009 | 26.96 | 27.19 | 26.55 | 26.95 | 242,571 | +0.13(+0.49%) |
Jun 04, 2009 | 26.18 | 26.82 | 25.68 | 26.82 | 228,590 | +0.72(+2.78%) |
Jun 03, 2009 | 25.99 | 26.28 | 25.72 | 26.10 | 245,160 | -0.20(-0.74%) |
Jun 02, 2009 | 26.10 | 26.73 | 25.48 | 26.29 | 358,889 | +0.31(+1.18%) |
Jun 01, 2009 | 25.68 | 26.12 | 25.20 | 25.99 | 558,662 | +0.72(+2.87%) |
May 29, 2009 | 24.63 | 25.33 | 24.63 | 25.26 | 516,889 | +0.64(+2.60%) |
May 28, 2009 | 24.99 | 25.20 | 23.92 | 24.62 | 281,263 | -0.37(-1.49%) |
May 27, 2009 | 25.44 | 25.86 | 24.57 | 24.99 | 380,028 | -0.57(-2.22%) |
May 26, 2009 | 24.45 | 25.91 | 24.19 | 25.56 | 447,505 | +0.90(+3.66%) |
May 22, 2009 | 25.65 | 25.87 | 24.61 | 24.66 | 244,146 | -0.76(-3.00%) |
May 21, 2009 | 25.38 | 25.96 | 24.92 | 25.42 | 221,858 | -0.38(-1.48%) |
May 20, 2009 | 26.15 | 26.96 | 25.70 | 25.80 | 308,153 | -0.06(-0.25%) |
May 19, 2009 | 26.13 | 26.28 | 25.40 | 25.86 | 438,817 | -0.40(-1.52%) |
May 18, 2009 | 25.17 | 26.77 | 25.16 | 26.26 | 808,528 | +1.36(+5.45%) |
May 15, 2009 | 25.09 | 25.54 | 24.73 | 24.91 | 483,457 | -0.21(-0.85%) |
May 14, 2009 | 25.57 | 25.89 | 24.53 | 25.12 | 585,162 | -0.40(-1.57%) |
May 13, 2009 | 26.36 | 26.50 | 25.20 | 25.52 | 426,657 | -1.36(-5.05%) |
May 12, 2009 | 27.64 | 28.10 | 26.25 | 26.88 | 439,006 | -0.68(-2.46%) |
May 11, 2009 | 28.28 | 28.48 | 27.33 | 27.56 | 452,536 | -1.21(-4.20%) |
May 08, 2009 | 27.70 | 28.83 | 27.70 | 28.76 | 742,355 | +1.43(+5.24%) |
May 07, 2009 | 28.23 | 28.52 | 27.10 | 27.33 | 395,172 | -0.61(-2.19%) |
May 06, 2009 | 28.49 | 28.49 | 27.12 | 27.95 | 323,407 | -0.20(-0.73%) |
May 05, 2009 | 28.74 | 29.12 | 27.62 | 28.15 | 770,619 | -0.82(-2.82%) |
May 04, 2009 | 27.20 | 28.99 | 27.20 | 28.97 | 1,186,642 | +1.84(+6.78%) |
May 01, 2009 | 26.73 | 27.64 | 26.37 | 27.13 | 948,775 | +0.42(+1.57%) |
Apr 30, 2009 | 27.11 | 27.49 | 26.48 | 26.71 | 769,323 | -0.17(-0.62%) |
Apr 29, 2009 | 25.50 | 27.28 | 25.50 | 26.88 | 901,163 | +1.63(+6.44%) |
Apr 28, 2009 | 24.68 | 25.73 | 24.43 | 25.25 | 828,625 | +0.25(+1.00%) |
Apr 27, 2009 | 24.64 | 25.19 | 24.41 | 25.00 | 1,009,249 | -0.15(-0.59%) |
Apr 24, 2009 | 23.62 | 25.33 | 23.61 | 25.15 | 1,004,553 | +1.84(+7.89%) |
Apr 23, 2009 | 23.75 | 24.20 | 22.83 | 23.31 | 861,925 | -0.45(-1.88%) |
Apr 22, 2009 | 22.89 | 24.44 | 22.82 | 23.75 | 1,253,356 | +0.52(+2.24%) |
Apr 21, 2009 | 23.10 | 23.69 | 23.01 | 23.23 | 908,755 | -0.03(-0.12%) |
Apr 20, 2009 | 23.67 | 23.89 | 22.94 | 23.26 | 957,679 | -1.00(-4.14%) |
Apr 17, 2009 | 23.63 | 24.54 | 23.63 | 24.27 | 944,211 | +0.55(+2.31%) |
Apr 16, 2009 | 23.01 | 23.97 | 22.56 | 23.72 | 1,025,690 | +0.87(+3.82%) |
Apr 15, 2009 | 21.82 | 23.48 | 21.73 | 22.84 | 1,523,448 | +0.82(+3.71%) |
Apr 14, 2009 | 20.60 | 22.41 | 20.44 | 22.03 | 1,477,476 | +1.07(+5.10%) |
Apr 13, 2009 | 20.76 | 21.11 | 20.16 | 20.96 | 732,473 | -0.02(-0.09%) |
Apr 09, 2009 | 20.47 | 21.25 | 20.33 | 20.98 | 1,300,072 | +0.96(+4.78%) |
Apr 08, 2009 | 20.29 | 20.47 | 19.70 | 20.02 | 573,958 | -0.06(-0.28%) |
Apr 07, 2009 | 21.00 | 21.00 | 19.85 | 20.07 | 709,278 | -1.17(-5.51%) |
Apr 06, 2009 | 21.40 | 21.56 | 21.00 | 21.25 | 788,313 | -0.36(-1.68%) |
Apr 03, 2009 | 20.98 | 21.68 | 20.50 | 21.61 | 915,065 | +0.56(+2.65%) |
Apr 02, 2009 | 20.61 | 22.22 | 20.01 | 21.05 | 1,287,007 | -0.04(-0.18%) |