Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.02 | 26.05 | 25.67 | 25.98 | 1,272,671 | -0.02(-0.08%) |
Jun 29, 2009 | 25.97 | 26.08 | 25.87 | 26.00 | 1,022,813 | +0.03(+0.11%) |
Jun 26, 2009 | 26.05 | 26.17 | 25.82 | 25.97 | 1,934,250 | -0.19(-0.72%) |
Jun 25, 2009 | 25.47 | 26.16 | 25.45 | 26.16 | 2,017,530 | +0.60(+2.34%) |
Jun 24, 2009 | 25.30 | 25.58 | 25.17 | 25.56 | 1,735,984 | +0.42(+1.66%) |
Jun 23, 2009 | 25.15 | 25.25 | 24.97 | 25.14 | 1,825,890 | +0.10(+0.40%) |
Jun 22, 2009 | 24.88 | 25.24 | 24.88 | 25.04 | 1,744,492 | -0.05(-0.20%) |
Jun 19, 2009 | 25.39 | 25.45 | 25.09 | 25.09 | 2,623,666 | +0.12(+0.49%) |
Jun 18, 2009 | 24.60 | 25.04 | 24.59 | 24.97 | 1,303,200 | +0.35(+1.44%) |
Jun 17, 2009 | 24.45 | 24.72 | 24.32 | 24.62 | 1,018,841 | +0.18(+0.74%) |
Jun 16, 2009 | 25.03 | 25.03 | 24.41 | 24.44 | 1,748,592 | -0.45(-1.80%) |
Jun 15, 2009 | 25.44 | 25.44 | 24.84 | 24.88 | 1,623,989 | -0.66(-2.57%) |
Jun 12, 2009 | 25.27 | 25.58 | 25.19 | 25.54 | 805,002 | +0.13(+0.51%) |
Jun 11, 2009 | 25.34 | 25.65 | 25.19 | 25.41 | 1,229,868 | +0.13(+0.51%) |
Jun 10, 2009 | 25.56 | 25.71 | 25.09 | 25.28 | 1,530,664 | -0.22(-0.85%) |
Jun 09, 2009 | 25.44 | 25.65 | 25.38 | 25.50 | 1,478,917 | +0.07(+0.28%) |
Jun 08, 2009 | 25.25 | 25.58 | 25.15 | 25.43 | 1,915,507 | +0.26(+1.03%) |
Jun 05, 2009 | 25.55 | 25.55 | 25.09 | 25.17 | 1,404,893 | -0.19(-0.77%) |
Jun 04, 2009 | 25.64 | 25.79 | 25.25 | 25.36 | 1,645,850 | -0.36(-1.40%) |
Jun 03, 2009 | 25.62 | 25.81 | 25.47 | 25.72 | 1,762,533 | -0.08(-0.31%) |
Jun 02, 2009 | 25.48 | 25.92 | 25.41 | 25.80 | 2,293,121 | +0.22(+0.88%) |
Jun 01, 2009 | 25.62 | 25.71 | 25.43 | 25.58 | 1,624,052 | +0.16(+0.62%) |
May 29, 2009 | 25.25 | 25.42 | 25.00 | 25.42 | 1,679,000 | +0.19(+0.77%) |
May 28, 2009 | 25.25 | 25.27 | 24.89 | 25.22 | 1,273,615 | +0.14(+0.58%) |
May 27, 2009 | 25.43 | 25.49 | 25.01 | 25.08 | 1,551,192 | -0.39(-1.53%) |
May 26, 2009 | 25.14 | 25.53 | 24.83 | 25.47 | 1,919,268 | +0.30(+1.18%) |
May 22, 2009 | 25.16 | 25.38 | 25.07 | 25.17 | 1,814,909 | +0.01(+0.03%) |
May 21, 2009 | 25.28 | 25.35 | 24.91 | 25.17 | 1,530,545 | -0.17(-0.68%) |
May 20, 2009 | 25.70 | 25.81 | 25.32 | 25.34 | 3,213,728 | -0.45(-1.76%) |
May 19, 2009 | 25.53 | 25.87 | 25.39 | 25.79 | 1,927,735 | +0.18(+0.70%) |
May 18, 2009 | 25.53 | 25.62 | 25.35 | 25.61 | 1,527,814 | +0.15(+0.60%) |
May 15, 2009 | 25.31 | 25.48 | 25.15 | 25.46 | 1,621,685 | +0.06(+0.23%) |
May 14, 2009 | 25.61 | 25.69 | 25.22 | 25.40 | 1,465,536 | -0.01(-0.06%) |
May 13, 2009 | 25.62 | 25.72 | 25.37 | 25.42 | 1,274,008 | -0.35(-1.37%) |
May 12, 2009 | 25.54 | 25.85 | 25.50 | 25.77 | 1,543,417 | +0.24(+0.93%) |
May 11, 2009 | 25.12 | 25.64 | 25.12 | 25.53 | 1,966,237 | +0.12(+0.45%) |
May 08, 2009 | 25.52 | 25.62 | 25.23 | 25.42 | 1,483,247 | +0.06(+0.26%) |
May 07, 2009 | 25.63 | 25.65 | 25.23 | 25.35 | 1,738,088 | -0.17(-0.65%) |
May 06, 2009 | 26.02 | 26.02 | 25.40 | 25.52 | 1,796,939 | -0.34(-1.31%) |
May 05, 2009 | 26.05 | 26.33 | 25.82 | 25.86 | 1,645,508 | -0.29(-1.10%) |
May 04, 2009 | 26.02 | 26.15 | 25.95 | 26.15 | 1,819,242 | +0.38(+1.46%) |
May 01, 2009 | 26.15 | 26.18 | 25.71 | 25.77 | 1,869,688 | -0.31(-1.19%) |
Apr 30, 2009 | 26.15 | 26.41 | 25.90 | 26.08 | 3,057,495 | -0.06(-0.22%) |
Apr 29, 2009 | 26.06 | 26.39 | 25.96 | 26.14 | 1,658,657 | +0.19(+0.72%) |
Apr 28, 2009 | 25.61 | 26.49 | 25.61 | 25.95 | 3,379,665 | +0.07(+0.28%) |
Apr 27, 2009 | 25.92 | 26.45 | 25.80 | 25.88 | 2,177,244 | -0.23(-0.88%) |
Apr 24, 2009 | 27.16 | 27.16 | 26.02 | 26.11 | 2,064,617 | -0.92(-3.39%) |
Apr 23, 2009 | 27.06 | 27.30 | 26.47 | 27.03 | 4,261,552 | +1.00(+3.85%) |
Apr 22, 2009 | 25.63 | 26.42 | 25.58 | 26.02 | 3,223,591 | +0.35(+1.35%) |
Apr 21, 2009 | 25.78 | 26.08 | 25.56 | 25.68 | 3,230,936 | -0.19(-0.73%) |
Apr 20, 2009 | 25.53 | 26.08 | 25.53 | 25.87 | 3,405,992 | +0.00(+0.00%) |
Apr 17, 2009 | 26.08 | 26.18 | 25.75 | 25.87 | 3,006,512 | -0.11(-0.42%) |
Apr 16, 2009 | 25.98 | 26.10 | 25.47 | 25.97 | 1,644,194 | +0.07(+0.28%) |
Apr 15, 2009 | 25.52 | 25.98 | 25.40 | 25.90 | 1,071,185 | +0.24(+0.93%) |
Apr 14, 2009 | 25.74 | 25.78 | 25.36 | 25.66 | 1,028,313 | -0.38(-1.47%) |
Apr 13, 2009 | 26.28 | 26.39 | 25.89 | 26.05 | 1,242,207 | -0.35(-1.34%) |
Apr 09, 2009 | 26.27 | 26.44 | 26.08 | 26.40 | 1,699,369 | +0.30(+1.13%) |
Apr 08, 2009 | 25.62 | 26.18 | 25.11 | 26.10 | 1,819,092 | +0.66(+2.58%) |
Apr 07, 2009 | 25.63 | 25.81 | 25.32 | 25.45 | 1,405,779 | -0.50(-1.92%) |
Apr 06, 2009 | 25.95 | 26.15 | 25.73 | 25.95 | 1,526,177 | -0.14(-0.53%) |
Apr 03, 2009 | 25.67 | 26.10 | 25.46 | 26.08 | 1,899,625 | +0.38(+1.46%) |
Apr 02, 2009 | 25.84 | 25.98 | 25.57 | 25.71 | 1,533,038 | +0.21(+0.82%) |