Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.10 | 26.56 | 26.06 | 26.12 | 8,591,457 | +0.01(+0.02%) |
Jun 29, 2009 | 26.37 | 26.84 | 25.87 | 26.11 | 10,994,941 | -0.25(-0.96%) |
Jun 26, 2009 | 26.04 | 26.59 | 25.54 | 26.37 | 15,031,126 | +0.20(+0.76%) |
Jun 25, 2009 | 25.32 | 26.17 | 25.18 | 26.17 | 11,838,154 | +0.48(+1.88%) |
Jun 24, 2009 | 25.59 | 26.20 | 25.38 | 25.69 | 10,132,741 | +0.32(+1.26%) |
Jun 23, 2009 | 25.22 | 25.73 | 24.91 | 25.37 | 10,818,595 | +0.42(+1.69%) |
Jun 22, 2009 | 26.25 | 26.35 | 24.91 | 24.95 | 13,864,683 | -1.93(-7.18%) |
Jun 19, 2009 | 26.54 | 26.95 | 26.16 | 26.88 | 17,182,424 | +0.86(+3.32%) |
Jun 18, 2009 | 25.58 | 26.14 | 25.29 | 26.01 | 9,433,254 | +0.45(+1.75%) |
Jun 17, 2009 | 26.08 | 26.14 | 25.15 | 25.57 | 13,130,240 | -0.51(-1.97%) |
Jun 16, 2009 | 26.58 | 26.93 | 25.73 | 26.08 | 12,386,397 | -0.29(-1.10%) |
Jun 15, 2009 | 27.19 | 27.31 | 26.16 | 26.37 | 13,425,358 | -1.12(-4.08%) |
Jun 12, 2009 | 26.76 | 27.64 | 26.62 | 27.49 | 12,864,803 | +1.01(+3.82%) |
Jun 11, 2009 | 26.85 | 27.18 | 26.41 | 26.48 | 10,212,848 | -0.23(-0.87%) |
Jun 10, 2009 | 27.34 | 27.53 | 25.94 | 26.71 | 12,970,311 | -0.39(-1.44%) |
Jun 09, 2009 | 27.56 | 27.56 | 26.94 | 27.10 | 11,137,386 | -0.25(-0.93%) |
Jun 08, 2009 | 27.19 | 27.72 | 26.80 | 27.36 | 10,586,217 | +0.18(+0.67%) |
Jun 05, 2009 | 28.18 | 28.46 | 27.10 | 27.18 | 12,109,000 | -0.55(-1.98%) |
Jun 04, 2009 | 27.58 | 28.34 | 27.21 | 27.72 | 18,637,696 | +0.30(+1.11%) |
Jun 03, 2009 | 27.43 | 27.79 | 27.13 | 27.42 | 11,107,917 | -0.13(-0.46%) |
Jun 02, 2009 | 28.49 | 28.91 | 27.47 | 27.55 | 13,512,216 | -1.09(-3.81%) |
Jun 01, 2009 | 27.56 | 29.18 | 27.30 | 28.64 | 20,064,378 | +1.48(+5.46%) |
May 29, 2009 | 26.41 | 27.15 | 25.78 | 27.15 | 14,427,329 | +0.85(+3.24%) |
May 28, 2009 | 25.53 | 26.38 | 25.09 | 26.30 | 12,247,090 | +0.92(+3.64%) |
May 27, 2009 | 26.12 | 26.19 | 25.27 | 25.38 | 16,849,876 | -0.69(-2.63%) |
May 26, 2009 | 24.60 | 26.30 | 24.15 | 26.06 | 17,379,868 | +1.46(+5.92%) |
May 22, 2009 | 25.17 | 25.61 | 24.57 | 24.61 | 9,087,854 | -0.58(-2.32%) |
May 21, 2009 | 24.86 | 25.50 | 24.51 | 25.19 | 11,896,419 | -0.18(-0.72%) |
May 20, 2009 | 26.16 | 27.00 | 25.09 | 25.37 | 16,773,426 | -0.27(-1.05%) |
May 19, 2009 | 25.92 | 26.46 | 25.27 | 25.64 | 14,195,693 | -0.51(-1.94%) |
May 18, 2009 | 24.16 | 26.28 | 24.16 | 26.15 | 20,188,942 | +2.32(+9.74%) |
May 15, 2009 | 24.94 | 25.31 | 23.58 | 23.83 | 16,486,553 | -1.59(-6.25%) |
May 14, 2009 | 24.41 | 25.78 | 23.61 | 25.42 | 19,118,304 | +1.00(+4.10%) |
May 13, 2009 | 25.20 | 25.38 | 24.08 | 24.42 | 19,699,820 | -1.69(-6.48%) |
May 12, 2009 | 26.77 | 26.87 | 24.94 | 26.11 | 15,607,977 | -0.29(-1.10%) |
May 11, 2009 | 26.56 | 27.36 | 26.40 | 26.40 | 19,884,432 | -0.99(-3.62%) |
May 08, 2009 | 27.09 | 27.47 | 26.00 | 27.39 | 28,862,266 | +1.70(+6.60%) |
May 07, 2009 | 26.79 | 27.02 | 25.61 | 25.69 | 53,725,096 | -2.16(-7.75%) |
May 06, 2009 | 26.09 | 27.93 | 25.67 | 27.85 | 20,349,966 | +2.40(+9.42%) |
May 05, 2009 | 26.02 | 26.22 | 25.20 | 25.45 | 16,011,957 | -0.89(-3.39%) |
May 04, 2009 | 24.56 | 26.38 | 24.56 | 26.35 | 25,715,018 | +2.24(+9.31%) |
May 01, 2009 | 25.40 | 25.90 | 23.87 | 24.10 | 19,729,506 | -2.10(-8.02%) |
Apr 30, 2009 | 25.57 | 26.87 | 25.41 | 26.20 | 21,862,886 | +0.97(+3.84%) |
Apr 29, 2009 | 24.32 | 25.75 | 24.04 | 25.23 | 19,202,486 | +1.28(+5.34%) |
Apr 28, 2009 | 22.69 | 24.62 | 22.68 | 23.96 | 17,337,732 | +0.73(+3.13%) |
Apr 27, 2009 | 24.71 | 24.88 | 22.47 | 23.23 | 23,191,996 | -2.49(-9.69%) |
Apr 24, 2009 | 24.25 | 26.67 | 23.77 | 25.72 | 23,159,106 | +1.14(+4.63%) |
Apr 23, 2009 | 23.63 | 24.85 | 23.23 | 24.59 | 18,394,088 | +1.30(+5.56%) |
Apr 22, 2009 | 24.27 | 24.99 | 23.29 | 23.29 | 32,579,982 | -1.59(-6.41%) |
Apr 21, 2009 | 21.40 | 24.88 | 21.09 | 24.88 | 30,986,670 | +2.83(+12.85%) |
Apr 20, 2009 | 24.24 | 24.38 | 21.93 | 22.05 | 26,184,884 | -3.01(-12.00%) |
Apr 17, 2009 | 24.00 | 25.81 | 23.50 | 25.06 | 32,704,718 | +1.06(+4.42%) |
Apr 16, 2009 | 22.27 | 25.22 | 21.57 | 24.00 | 35,418,880 | +1.65(+7.39%) |
Apr 15, 2009 | 19.90 | 22.45 | 19.63 | 22.35 | 30,581,902 | +2.76(+14.08%) |
Apr 14, 2009 | 20.84 | 21.42 | 19.32 | 19.59 | 24,003,666 | -2.07(-9.57%) |
Apr 13, 2009 | 21.38 | 22.16 | 20.59 | 21.66 | 21,143,140 | -0.17(-0.79%) |
Apr 09, 2009 | 19.72 | 21.96 | 19.51 | 21.83 | 29,425,612 | +3.08(+16.41%) |
Apr 08, 2009 | 18.55 | 18.92 | 18.03 | 18.75 | 20,536,338 | +0.52(+2.87%) |
Apr 07, 2009 | 19.81 | 20.00 | 18.19 | 18.23 | 23,903,576 | -2.24(-10.96%) |
Apr 06, 2009 | 20.29 | 21.04 | 19.80 | 20.48 | 22,202,006 | -0.50(-2.37%) |
Apr 03, 2009 | 18.42 | 20.97 | 18.36 | 20.97 | 31,200,610 | +2.20(+11.71%) |
Apr 02, 2009 | 17.52 | 19.07 | 17.13 | 18.78 | 29,535,174 | +1.89(+11.19%) |