Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.47 | 26.78 | 26.26 | 26.58 | 4,846,346 | -0.12(-0.45%) |
Jun 29, 2009 | 26.70 | 26.84 | 26.39 | 26.70 | 2,977,564 | -0.01(-0.02%) |
Jun 26, 2009 | 26.40 | 26.89 | 26.18 | 26.70 | 3,515,463 | +0.12(+0.46%) |
Jun 25, 2009 | 26.55 | 26.72 | 25.70 | 26.58 | 4,837,355 | +0.50(+1.91%) |
Jun 24, 2009 | 26.11 | 26.64 | 25.77 | 26.08 | 5,337,375 | +0.26(+1.01%) |
Jun 23, 2009 | 24.95 | 26.40 | 24.95 | 25.82 | 8,324,230 | +0.86(+3.45%) |
Jun 22, 2009 | 26.86 | 26.86 | 24.87 | 24.96 | 5,964,245 | -2.00(-7.43%) |
Jun 19, 2009 | 26.63 | 26.98 | 26.36 | 26.96 | 4,907,607 | +0.65(+2.47%) |
Jun 18, 2009 | 26.18 | 26.61 | 25.89 | 26.31 | 3,666,388 | +0.28(+1.08%) |
Jun 17, 2009 | 25.83 | 26.63 | 25.83 | 26.03 | 4,689,604 | -0.25(-0.95%) |
Jun 16, 2009 | 26.12 | 26.88 | 26.12 | 26.28 | 4,124,191 | -0.48(-1.81%) |
Jun 15, 2009 | 27.03 | 27.21 | 26.66 | 26.77 | 4,999,550 | -0.76(-2.76%) |
Jun 12, 2009 | 27.56 | 27.58 | 27.02 | 27.53 | 2,980,616 | -0.15(-0.53%) |
Jun 11, 2009 | 27.88 | 28.28 | 27.62 | 27.67 | 3,944,445 | -0.33(-1.18%) |
Jun 10, 2009 | 28.49 | 28.64 | 27.23 | 28.00 | 5,096,289 | -0.49(-1.72%) |
Jun 09, 2009 | 27.60 | 28.55 | 27.30 | 28.49 | 6,507,845 | +1.36(+5.03%) |
Jun 08, 2009 | 26.77 | 27.37 | 26.31 | 27.13 | 3,941,509 | +0.30(+1.12%) |
Jun 05, 2009 | 27.58 | 27.61 | 26.56 | 26.83 | 5,346,100 | -0.45(-1.64%) |
Jun 04, 2009 | 26.82 | 27.33 | 26.68 | 27.28 | 6,059,614 | +0.08(+0.28%) |
Jun 03, 2009 | 26.95 | 27.50 | 26.49 | 27.20 | 7,204,394 | +0.45(+1.67%) |
Jun 02, 2009 | 26.57 | 27.12 | 26.16 | 26.75 | 6,648,965 | +0.34(+1.30%) |
Jun 01, 2009 | 26.32 | 27.26 | 26.15 | 26.41 | 6,095,228 | +0.54(+2.07%) |
May 29, 2009 | 25.33 | 25.98 | 24.86 | 25.87 | 4,705,143 | +0.66(+2.63%) |
May 28, 2009 | 24.54 | 25.34 | 24.18 | 25.21 | 5,508,571 | +1.18(+4.91%) |
May 27, 2009 | 25.40 | 25.45 | 23.92 | 24.03 | 5,205,673 | -1.47(-5.78%) |
May 26, 2009 | 24.17 | 25.51 | 24.04 | 25.50 | 5,727,892 | +1.17(+4.82%) |
May 22, 2009 | 24.08 | 24.83 | 23.77 | 24.33 | 3,951,715 | +0.31(+1.30%) |
May 21, 2009 | 23.83 | 24.29 | 23.58 | 24.02 | 6,744,613 | -0.35(-1.44%) |
May 20, 2009 | 25.21 | 25.59 | 24.17 | 24.37 | 5,339,790 | -0.43(-1.75%) |
May 19, 2009 | 25.16 | 25.55 | 24.73 | 24.80 | 4,443,220 | -0.75(-2.92%) |
May 18, 2009 | 24.09 | 25.59 | 24.04 | 25.55 | 5,707,498 | +1.98(+8.42%) |
May 15, 2009 | 23.76 | 23.97 | 23.39 | 23.57 | 5,358,605 | -0.24(-0.99%) |
May 14, 2009 | 23.16 | 24.01 | 23.02 | 23.80 | 5,664,808 | +0.44(+1.88%) |
May 13, 2009 | 24.27 | 24.64 | 23.22 | 23.36 | 6,259,365 | -1.51(-6.08%) |
May 12, 2009 | 24.63 | 25.40 | 23.92 | 24.87 | 6,763,453 | +0.66(+2.71%) |
May 11, 2009 | 25.21 | 25.40 | 24.19 | 24.22 | 7,017,558 | -1.89(-7.25%) |
May 08, 2009 | 24.97 | 26.11 | 24.59 | 26.11 | 7,256,071 | +1.52(+6.20%) |
May 07, 2009 | 26.38 | 26.65 | 24.36 | 24.59 | 8,445,943 | -1.56(-5.98%) |
May 06, 2009 | 25.96 | 26.28 | 25.38 | 26.15 | 7,163,647 | +0.23(+0.89%) |
May 05, 2009 | 25.82 | 26.26 | 25.65 | 25.92 | 6,636,729 | -0.41(-1.55%) |
May 04, 2009 | 24.89 | 26.58 | 24.41 | 26.33 | 7,574,904 | +1.82(+7.42%) |
May 01, 2009 | 24.32 | 24.87 | 24.25 | 24.51 | 3,791,630 | -0.06(-0.23%) |
Apr 30, 2009 | 25.33 | 25.57 | 24.39 | 24.57 | 6,928,423 | -0.34(-1.38%) |
Apr 29, 2009 | 23.92 | 25.01 | 23.83 | 24.91 | 6,376,913 | +1.06(+4.47%) |
Apr 28, 2009 | 24.11 | 24.32 | 23.62 | 23.85 | 4,965,460 | -0.85(-3.43%) |
Apr 27, 2009 | 24.37 | 25.01 | 24.17 | 24.69 | 9,375,230 | -0.31(-1.25%) |
Apr 24, 2009 | 24.36 | 25.46 | 23.86 | 25.01 | 9,167,685 | +0.35(+1.42%) |
Apr 23, 2009 | 23.69 | 24.85 | 23.37 | 24.66 | 8,027,794 | +1.36(+5.86%) |
Apr 22, 2009 | 23.52 | 24.53 | 23.15 | 23.29 | 11,479,025 | +0.18(+0.77%) |
Apr 21, 2009 | 20.61 | 23.13 | 20.43 | 23.11 | 8,299,059 | +2.14(+10.22%) |
Apr 20, 2009 | 22.01 | 22.32 | 20.96 | 20.97 | 8,888,255 | -1.71(-7.54%) |
Apr 17, 2009 | 22.21 | 23.08 | 21.77 | 22.68 | 7,139,813 | +0.46(+2.07%) |
Apr 16, 2009 | 21.82 | 22.50 | 21.29 | 22.22 | 5,612,363 | +0.54(+2.50%) |
Apr 15, 2009 | 20.96 | 21.86 | 20.34 | 21.68 | 5,432,343 | +0.96(+4.65%) |
Apr 14, 2009 | 21.68 | 22.02 | 20.64 | 20.71 | 7,579,564 | -0.99(-4.58%) |
Apr 13, 2009 | 20.85 | 21.87 | 20.64 | 21.71 | 7,561,876 | +0.25(+1.16%) |
Apr 09, 2009 | 19.69 | 21.49 | 19.23 | 21.46 | 12,207,917 | +2.65(+14.11%) |
Apr 08, 2009 | 18.55 | 19.13 | 18.39 | 18.81 | 6,751,925 | +0.40(+2.15%) |
Apr 07, 2009 | 19.23 | 19.44 | 18.37 | 18.41 | 6,918,151 | -1.46(-7.35%) |
Apr 06, 2009 | 20.19 | 20.34 | 19.60 | 19.87 | 5,093,919 | -0.69(-3.35%) |
Apr 03, 2009 | 19.77 | 20.57 | 19.09 | 20.56 | 7,058,878 | +0.89(+4.54%) |
Apr 02, 2009 | 19.09 | 20.01 | 18.77 | 19.67 | 9,614,253 | +1.15(+6.20%) |