Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 28.12 | 28.25 | 27.22 | 27.46 | 2,335,867 | -0.75(-2.65%) |
Jun 29, 2009 | 27.41 | 28.31 | 27.14 | 28.21 | 2,068,605 | +0.87(+3.19%) |
Jun 26, 2009 | 27.03 | 27.56 | 26.98 | 27.34 | 2,054,498 | +0.04(+0.14%) |
Jun 25, 2009 | 26.78 | 27.30 | 26.51 | 27.30 | 2,484,555 | +0.31(+1.15%) |
Jun 24, 2009 | 26.96 | 27.61 | 26.77 | 26.99 | 2,601,888 | +0.20(+0.75%) |
Jun 23, 2009 | 26.89 | 27.42 | 26.33 | 26.79 | 1,995,567 | -0.24(-0.88%) |
Jun 22, 2009 | 27.46 | 27.74 | 27.03 | 27.03 | 1,955,924 | -0.94(-3.37%) |
Jun 19, 2009 | 28.51 | 28.51 | 27.69 | 27.97 | 2,512,656 | -0.01(-0.02%) |
Jun 18, 2009 | 28.16 | 28.26 | 27.27 | 27.98 | 1,853,478 | -0.01(-0.05%) |
Jun 17, 2009 | 27.61 | 28.65 | 27.10 | 27.99 | 1,836,981 | +0.43(+1.54%) |
Jun 16, 2009 | 27.65 | 28.07 | 27.38 | 27.56 | 3,527,081 | +0.05(+0.16%) |
Jun 15, 2009 | 27.79 | 27.81 | 27.12 | 27.52 | 2,741,495 | -0.70(-2.47%) |
Jun 12, 2009 | 27.34 | 28.21 | 27.08 | 28.21 | 2,448,390 | +0.56(+2.03%) |
Jun 11, 2009 | 27.91 | 28.34 | 27.52 | 27.65 | 1,942,596 | -0.19(-0.70%) |
Jun 10, 2009 | 28.86 | 28.86 | 27.41 | 27.85 | 3,304,559 | -0.45(-1.57%) |
Jun 09, 2009 | 28.03 | 28.43 | 27.54 | 28.29 | 2,045,796 | +0.41(+1.48%) |
Jun 08, 2009 | 27.83 | 28.18 | 27.66 | 27.88 | 2,529,782 | -0.45(-1.57%) |
Jun 05, 2009 | 28.55 | 29.07 | 28.00 | 28.32 | 2,465,257 | +0.03(+0.09%) |
Jun 04, 2009 | 28.09 | 28.38 | 27.64 | 28.30 | 2,638,575 | +0.44(+1.57%) |
Jun 03, 2009 | 27.66 | 28.09 | 27.58 | 27.86 | 3,140,193 | -0.18(-0.64%) |
Jun 02, 2009 | 27.66 | 28.47 | 27.01 | 28.04 | 3,208,706 | +0.32(+1.16%) |
Jun 01, 2009 | 26.74 | 28.46 | 26.34 | 27.72 | 3,252,111 | +0.53(+1.95%) |
May 29, 2009 | 26.52 | 27.19 | 26.00 | 27.19 | 2,889,920 | +1.06(+4.05%) |
May 28, 2009 | 26.96 | 27.34 | 25.59 | 26.13 | 3,708,063 | -0.42(-1.58%) |
May 27, 2009 | 27.23 | 28.07 | 26.38 | 26.55 | 3,628,648 | -1.23(-4.44%) |
May 26, 2009 | 26.15 | 27.94 | 26.15 | 27.78 | 2,172,614 | +1.06(+3.96%) |
May 22, 2009 | 26.68 | 27.03 | 25.91 | 26.72 | 2,059,374 | +0.18(+0.68%) |
May 21, 2009 | 27.13 | 27.58 | 26.31 | 26.54 | 1,954,207 | -0.95(-3.47%) |
May 20, 2009 | 27.83 | 29.00 | 27.38 | 27.50 | 2,208,323 | -0.07(-0.26%) |
May 19, 2009 | 27.65 | 28.11 | 27.25 | 27.57 | 2,242,636 | -0.48(-1.70%) |
May 18, 2009 | 27.44 | 28.37 | 27.30 | 28.05 | 2,508,888 | +0.96(+3.55%) |
May 15, 2009 | 27.27 | 28.58 | 26.76 | 27.09 | 2,478,644 | -0.25(-0.90%) |
May 14, 2009 | 26.31 | 27.83 | 25.71 | 27.33 | 3,325,752 | +1.06(+4.05%) |
May 13, 2009 | 27.56 | 27.56 | 26.18 | 26.27 | 3,441,783 | -1.79(-6.39%) |
May 12, 2009 | 30.03 | 30.32 | 27.72 | 28.06 | 4,441,357 | -1.55(-5.25%) |
May 11, 2009 | 31.28 | 31.47 | 29.55 | 29.61 | 3,336,008 | -2.51(-7.81%) |
May 08, 2009 | 29.23 | 32.23 | 29.23 | 32.12 | 4,568,711 | +2.31(+7.75%) |
May 07, 2009 | 31.54 | 32.03 | 29.25 | 29.82 | 3,694,886 | -1.26(-4.07%) |
May 06, 2009 | 31.49 | 31.58 | 30.02 | 31.08 | 4,323,404 | +0.21(+0.67%) |
May 05, 2009 | 32.01 | 32.21 | 30.32 | 30.87 | 4,090,374 | -1.28(-3.97%) |
May 04, 2009 | 31.39 | 32.15 | 31.34 | 32.15 | 4,028,167 | +2.55(+8.63%) |
May 01, 2009 | 29.19 | 30.12 | 28.74 | 29.60 | 2,778,535 | +0.46(+1.57%) |
Apr 30, 2009 | 28.96 | 29.89 | 28.65 | 29.14 | 4,588,210 | +0.54(+1.90%) |
Apr 29, 2009 | 27.23 | 29.27 | 26.56 | 28.60 | 6,281,912 | +2.10(+7.94%) |
Apr 28, 2009 | 27.57 | 27.58 | 26.33 | 26.49 | 6,090,510 | -1.70(-6.02%) |
Apr 27, 2009 | 28.67 | 31.57 | 27.75 | 28.19 | 15,724,717 | +1.91(+7.27%) |
Apr 24, 2009 | 24.18 | 26.78 | 24.03 | 26.28 | 6,025,223 | +2.47(+10.38%) |
Apr 23, 2009 | 24.40 | 25.16 | 22.64 | 23.81 | 5,722,946 | -0.56(-2.30%) |
Apr 22, 2009 | 22.41 | 25.25 | 22.41 | 24.37 | 5,097,415 | +1.39(+6.07%) |
Apr 21, 2009 | 22.52 | 23.06 | 21.76 | 22.98 | 4,792,651 | +0.48(+2.15%) |
Apr 20, 2009 | 23.25 | 24.36 | 22.29 | 22.49 | 3,112,111 | -2.02(-8.24%) |
Apr 17, 2009 | 23.89 | 24.81 | 23.27 | 24.51 | 4,319,743 | +0.98(+4.17%) |
Apr 16, 2009 | 22.90 | 24.00 | 22.59 | 23.53 | 4,023,412 | +0.81(+3.58%) |
Apr 15, 2009 | 21.49 | 22.75 | 21.29 | 22.72 | 3,769,627 | +1.15(+5.32%) |
Apr 14, 2009 | 22.03 | 22.89 | 21.50 | 21.57 | 4,013,152 | -0.67(-3.02%) |
Apr 13, 2009 | 21.62 | 22.57 | 21.51 | 22.24 | 3,142,599 | -0.55(-2.41%) |
Apr 09, 2009 | 20.82 | 22.90 | 20.82 | 22.79 | 4,451,744 | +2.47(+12.16%) |
Apr 08, 2009 | 21.00 | 21.29 | 19.94 | 20.32 | 3,731,576 | -0.34(-1.66%) |
Apr 07, 2009 | 21.69 | 21.69 | 20.39 | 20.66 | 3,600,572 | -1.46(-6.62%) |
Apr 06, 2009 | 22.44 | 22.69 | 21.40 | 22.12 | 3,472,060 | -0.65(-2.86%) |
Apr 03, 2009 | 22.35 | 22.96 | 21.80 | 22.78 | 4,366,062 | +0.36(+1.61%) |
Apr 02, 2009 | 20.40 | 22.83 | 20.40 | 22.41 | 6,447,096 | +2.53(+12.72%) |