Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.67 | 23.77 | 23.29 | 23.45 | 126,473,584 | -0.24(-1.01%) |
Jun 29, 2009 | 23.73 | 23.77 | 23.45 | 23.69 | 72,534,520 | +0.17(+0.74%) |
Jun 26, 2009 | 23.40 | 23.64 | 23.33 | 23.52 | 89,308,440 | +0.12(+0.53%) |
Jun 25, 2009 | 22.85 | 23.39 | 22.79 | 23.39 | 114,437,272 | +0.68(+2.98%) |
Jun 24, 2009 | 22.82 | 23.06 | 22.56 | 22.72 | 111,251,992 | +0.49(+2.19%) |
Jun 23, 2009 | 22.24 | 22.30 | 21.92 | 22.23 | 119,706,856 | -0.04(-0.16%) |
Jun 22, 2009 | 22.78 | 22.84 | 22.25 | 22.27 | 111,292,176 | -0.84(-3.62%) |
Jun 19, 2009 | 23.30 | 23.34 | 23.05 | 23.10 | 83,400,096 | +0.12(+0.51%) |
Jun 18, 2009 | 22.96 | 23.20 | 22.81 | 22.99 | 85,988,408 | -0.07(-0.28%) |
Jun 17, 2009 | 23.13 | 23.29 | 22.80 | 23.05 | 129,305,904 | -0.26(-1.12%) |
Jun 16, 2009 | 23.80 | 23.93 | 23.23 | 23.31 | 98,291,016 | -0.36(-1.51%) |
Jun 15, 2009 | 24.07 | 24.09 | 23.42 | 23.67 | 104,152,040 | -0.88(-3.59%) |
Jun 12, 2009 | 24.61 | 24.65 | 24.30 | 24.55 | 76,715,760 | -0.40(-1.60%) |
Jun 11, 2009 | 24.54 | 25.18 | 24.52 | 24.95 | 94,590,080 | +0.53(+2.15%) |
Jun 10, 2009 | 24.68 | 24.70 | 24.09 | 24.43 | 82,516,904 | +0.30(+1.26%) |
Jun 09, 2009 | 24.23 | 24.27 | 23.79 | 24.12 | 85,442,176 | +0.04(+0.18%) |
Jun 08, 2009 | 23.89 | 24.28 | 23.72 | 24.08 | 87,986,112 | -0.38(-1.55%) |
Jun 05, 2009 | 24.86 | 24.86 | 24.11 | 24.46 | 98,522,320 | +0.05(+0.21%) |
Jun 04, 2009 | 24.14 | 24.49 | 22.40 | 24.41 | 98,348,888 | +0.44(+1.85%) |
Jun 03, 2009 | 24.91 | 24.56 | 23.64 | 23.96 | 149,457,504 | -0.88(-3.54%) |
Jun 02, 2009 | 24.91 | 25.08 | 24.72 | 24.84 | 138,285,648 | -0.36(-1.44%) |
Jun 01, 2009 | 24.93 | 25.39 | 24.81 | 25.21 | 103,339,416 | +1.02(+4.21%) |
May 29, 2009 | 24.21 | 24.31 | 23.93 | 24.19 | 96,760,432 | +0.36(+1.53%) |
May 28, 2009 | 23.50 | 23.89 | 23.30 | 23.82 | 96,164,944 | +0.71(+3.09%) |
May 27, 2009 | 23.64 | 23.74 | 23.10 | 23.11 | 134,724,048 | -0.27(-1.15%) |
May 26, 2009 | 22.74 | 23.43 | 22.54 | 23.38 | 92,153,440 | +0.28(+1.20%) |
May 22, 2009 | 23.06 | 23.34 | 22.98 | 23.10 | 60,799,352 | +0.10(+0.44%) |
May 21, 2009 | 23.00 | 23.13 | 22.73 | 23.00 | 86,828,512 | -0.44(-1.86%) |
May 20, 2009 | 23.64 | 23.95 | 23.35 | 23.44 | 105,890,928 | +0.07(+0.31%) |
May 19, 2009 | 23.19 | 23.61 | 23.10 | 23.37 | 101,383,992 | +0.26(+1.13%) |
May 18, 2009 | 22.62 | 23.18 | 22.56 | 23.10 | 102,056,216 | +1.22(+5.55%) |
May 15, 2009 | 22.09 | 22.29 | 21.72 | 21.89 | 73,253,296 | -0.20(-0.92%) |
May 14, 2009 | 21.69 | 22.23 | 21.67 | 22.09 | 61,697,912 | +0.31(+1.44%) |
May 13, 2009 | 22.09 | 22.15 | 21.71 | 21.78 | 92,190,064 | -0.83(-3.67%) |
May 12, 2009 | 22.81 | 22.86 | 22.32 | 22.61 | 68,280,912 | +0.16(+0.71%) |
May 11, 2009 | 22.56 | 22.67 | 22.30 | 22.45 | 80,841,616 | -0.54(-2.34%) |
May 08, 2009 | 22.76 | 23.06 | 22.51 | 22.99 | 104,122,344 | +0.86(+3.90%) |
May 07, 2009 | 23.14 | 23.15 | 22.07 | 22.13 | 104,103,272 | -0.69(-3.01%) |
May 06, 2009 | 22.75 | 22.99 | 22.48 | 22.81 | 101,364,672 | +0.38(+1.72%) |
May 05, 2009 | 22.46 | 22.48 | 22.17 | 22.43 | 94,535,576 | -0.20(-0.90%) |
May 04, 2009 | 21.79 | 23.32 | 21.72 | 22.63 | 135,012,848 | +1.46(+6.91%) |
May 01, 2009 | 20.89 | 21.33 | 20.80 | 21.17 | 78,482,856 | +0.31(+1.46%) |
Apr 30, 2009 | 21.07 | 21.12 | 20.69 | 20.86 | 134,910,000 | +0.19(+0.92%) |
Apr 29, 2009 | 20.19 | 20.86 | 20.12 | 20.67 | 102,212,152 | +1.03(+5.26%) |
Apr 28, 2009 | 19.30 | 19.82 | 19.28 | 19.64 | 65,831,652 | -0.07(-0.33%) |
Apr 27, 2009 | 19.79 | 20.01 | 19.58 | 19.71 | 87,028,576 | -0.68(-3.36%) |
Apr 24, 2009 | 20.32 | 20.50 | 20.20 | 20.39 | 76,285,672 | +0.38(+1.89%) |
Apr 23, 2009 | 19.98 | 20.05 | 19.72 | 20.01 | 82,886,192 | +0.31(+1.55%) |
Apr 22, 2009 | 19.59 | 20.08 | 19.54 | 19.71 | 67,374,408 | -0.17(-0.84%) |
Apr 21, 2009 | 19.41 | 19.92 | 19.28 | 19.87 | 108,507,960 | +0.41(+2.13%) |
Apr 20, 2009 | 19.93 | 19.94 | 19.44 | 19.46 | 111,731,232 | -1.00(-4.87%) |
Apr 17, 2009 | 20.56 | 20.62 | 20.35 | 20.46 | 73,758,376 | -0.15(-0.71%) |
Apr 16, 2009 | 20.54 | 20.74 | 20.28 | 20.60 | 111,420,848 | +0.17(+0.86%) |
Apr 15, 2009 | 20.19 | 20.43 | 20.07 | 20.43 | 75,502,304 | +0.29(+1.45%) |
Apr 14, 2009 | 20.34 | 20.54 | 20.09 | 20.13 | 82,212,712 | -0.33(-1.60%) |
Apr 13, 2009 | 20.29 | 20.56 | 20.11 | 20.46 | 72,344,608 | +0.12(+0.61%) |
Apr 09, 2009 | 20.14 | 20.35 | 20.11 | 20.34 | 123,882,536 | +0.85(+4.37%) |
Apr 08, 2009 | 19.36 | 19.65 | 19.22 | 19.49 | 66,726,408 | +0.28(+1.48%) |
Apr 07, 2009 | 19.31 | 19.45 | 19.17 | 19.20 | 62,739,372 | -0.45(-2.30%) |
Apr 06, 2009 | 19.69 | 19.73 | 19.33 | 19.65 | 97,935,696 | -0.25(-1.24%) |
Apr 03, 2009 | 19.53 | 19.95 | 19.46 | 19.90 | 104,267,720 | +0.24(+1.22%) |
Apr 02, 2009 | 19.35 | 19.95 | 19.33 | 19.66 | 146,987,056 | +1.01(+5.42%) |