Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.12 | 26.58 | 26.08 | 26.14 | 8,585,218 | +0.01(+0.02%) |
Jun 29, 2009 | 26.39 | 26.86 | 25.89 | 26.13 | 10,986,957 | -0.25(-0.96%) |
Jun 26, 2009 | 26.06 | 26.61 | 25.56 | 26.39 | 15,020,212 | +0.20(+0.76%) |
Jun 25, 2009 | 25.33 | 26.19 | 25.20 | 26.19 | 11,829,558 | +0.48(+1.88%) |
Jun 24, 2009 | 25.61 | 26.22 | 25.40 | 25.71 | 10,125,384 | +0.32(+1.26%) |
Jun 23, 2009 | 25.24 | 25.75 | 24.93 | 25.39 | 10,810,740 | +0.42(+1.69%) |
Jun 22, 2009 | 26.26 | 26.37 | 24.93 | 24.96 | 13,854,616 | -1.93(-7.18%) |
Jun 19, 2009 | 26.56 | 26.97 | 26.18 | 26.89 | 17,169,948 | +0.86(+3.32%) |
Jun 18, 2009 | 25.60 | 26.16 | 25.31 | 26.03 | 9,426,405 | +0.45(+1.75%) |
Jun 17, 2009 | 26.10 | 26.16 | 25.17 | 25.58 | 13,120,707 | -0.51(-1.97%) |
Jun 16, 2009 | 26.60 | 26.95 | 25.75 | 26.10 | 12,377,404 | -0.29(-1.10%) |
Jun 15, 2009 | 27.20 | 27.33 | 26.18 | 26.39 | 13,415,610 | -1.12(-4.08%) |
Jun 12, 2009 | 26.78 | 27.66 | 26.64 | 27.51 | 12,855,462 | +1.01(+3.82%) |
Jun 11, 2009 | 26.87 | 27.19 | 26.43 | 26.50 | 10,205,432 | -0.23(-0.87%) |
Jun 10, 2009 | 27.36 | 27.55 | 25.96 | 26.73 | 12,960,893 | -0.39(-1.44%) |
Jun 09, 2009 | 27.58 | 27.58 | 26.96 | 27.12 | 11,129,300 | -0.25(-0.93%) |
Jun 08, 2009 | 27.20 | 27.74 | 26.82 | 27.38 | 10,578,530 | +0.18(+0.67%) |
Jun 05, 2009 | 28.20 | 28.49 | 27.12 | 27.19 | 12,100,208 | -0.55(-1.98%) |
Jun 04, 2009 | 27.60 | 28.36 | 27.23 | 27.74 | 18,624,164 | +0.30(+1.11%) |
Jun 03, 2009 | 27.45 | 27.81 | 27.15 | 27.44 | 11,099,852 | -0.13(-0.46%) |
Jun 02, 2009 | 28.51 | 28.93 | 27.49 | 27.57 | 13,502,405 | -1.09(-3.81%) |
Jun 01, 2009 | 27.58 | 29.20 | 27.32 | 28.66 | 20,049,810 | +1.48(+5.46%) |
May 29, 2009 | 26.43 | 27.17 | 25.80 | 27.17 | 14,416,853 | +0.85(+3.24%) |
May 28, 2009 | 25.55 | 26.40 | 25.11 | 26.32 | 12,238,198 | +0.92(+3.64%) |
May 27, 2009 | 26.14 | 26.21 | 25.28 | 25.40 | 16,837,640 | -0.69(-2.63%) |
May 26, 2009 | 24.62 | 26.32 | 24.17 | 26.08 | 17,367,248 | +1.46(+5.92%) |
May 22, 2009 | 25.19 | 25.62 | 24.59 | 24.62 | 9,081,256 | -0.58(-2.32%) |
May 21, 2009 | 24.88 | 25.52 | 24.53 | 25.21 | 11,887,781 | -0.18(-0.72%) |
May 20, 2009 | 26.18 | 27.02 | 25.11 | 25.39 | 16,761,246 | -0.27(-1.05%) |
May 19, 2009 | 25.93 | 26.48 | 25.29 | 25.66 | 14,185,386 | -0.51(-1.94%) |
May 18, 2009 | 24.18 | 26.30 | 24.18 | 26.17 | 20,174,284 | +2.32(+9.74%) |
May 15, 2009 | 24.96 | 25.32 | 23.60 | 23.85 | 16,474,582 | -1.59(-6.25%) |
May 14, 2009 | 24.43 | 25.80 | 23.63 | 25.44 | 19,104,422 | +1.00(+4.10%) |
May 13, 2009 | 25.22 | 25.40 | 24.09 | 24.44 | 19,685,516 | -1.69(-6.48%) |
May 12, 2009 | 26.79 | 26.88 | 24.96 | 26.13 | 15,596,644 | -0.29(-1.10%) |
May 11, 2009 | 26.57 | 27.38 | 26.42 | 26.42 | 19,869,994 | -0.99(-3.62%) |
May 08, 2009 | 27.11 | 27.49 | 26.02 | 27.41 | 28,841,310 | +1.70(+6.60%) |
May 07, 2009 | 26.81 | 27.04 | 25.63 | 25.71 | 53,686,088 | -2.16(-7.75%) |
May 06, 2009 | 26.11 | 27.95 | 25.69 | 27.87 | 20,335,190 | +2.40(+9.42%) |
May 05, 2009 | 26.04 | 26.24 | 25.22 | 25.47 | 16,000,331 | -0.89(-3.39%) |
May 04, 2009 | 24.58 | 26.40 | 24.58 | 26.37 | 25,696,346 | +2.25(+9.31%) |
May 01, 2009 | 25.42 | 25.92 | 23.89 | 24.12 | 19,715,182 | -2.10(-8.02%) |
Apr 30, 2009 | 25.59 | 26.89 | 25.43 | 26.22 | 21,847,012 | +0.97(+3.84%) |
Apr 29, 2009 | 24.34 | 25.77 | 24.05 | 25.25 | 19,188,544 | +1.28(+5.34%) |
Apr 28, 2009 | 22.70 | 24.64 | 22.69 | 23.97 | 17,325,144 | +0.73(+3.13%) |
Apr 27, 2009 | 24.73 | 24.90 | 22.49 | 23.25 | 23,175,156 | -2.50(-9.69%) |
Apr 24, 2009 | 24.27 | 26.69 | 23.79 | 25.74 | 23,142,290 | +1.14(+4.63%) |
Apr 23, 2009 | 23.65 | 24.87 | 23.25 | 24.60 | 18,380,732 | +1.30(+5.56%) |
Apr 22, 2009 | 24.29 | 25.00 | 23.31 | 23.31 | 32,556,326 | -1.60(-6.41%) |
Apr 21, 2009 | 21.42 | 24.90 | 21.11 | 24.90 | 30,964,172 | +2.84(+12.85%) |
Apr 20, 2009 | 24.26 | 24.39 | 21.95 | 22.07 | 26,165,872 | -3.01(-12.00%) |
Apr 17, 2009 | 24.01 | 25.83 | 23.52 | 25.08 | 32,680,972 | +1.06(+4.42%) |
Apr 16, 2009 | 22.29 | 25.24 | 21.58 | 24.01 | 35,393,164 | +1.65(+7.39%) |
Apr 15, 2009 | 19.91 | 22.47 | 19.65 | 22.36 | 30,559,698 | +2.76(+14.08%) |
Apr 14, 2009 | 20.86 | 21.43 | 19.33 | 19.60 | 23,986,238 | -2.07(-9.57%) |
Apr 13, 2009 | 21.40 | 22.17 | 20.61 | 21.68 | 21,127,788 | -0.17(-0.79%) |
Apr 09, 2009 | 19.74 | 21.98 | 19.52 | 21.85 | 29,404,246 | +3.08(+16.41%) |
Apr 08, 2009 | 18.57 | 18.93 | 18.04 | 18.77 | 20,521,426 | +0.52(+2.87%) |
Apr 07, 2009 | 19.83 | 20.02 | 18.20 | 18.25 | 23,886,220 | -2.25(-10.96%) |
Apr 06, 2009 | 20.30 | 21.06 | 19.82 | 20.49 | 22,185,884 | -0.50(-2.37%) |
Apr 03, 2009 | 18.44 | 20.99 | 18.38 | 20.99 | 31,177,956 | +2.20(+11.71%) |
Apr 02, 2009 | 17.53 | 19.09 | 17.14 | 18.79 | 29,513,730 | +1.89(+11.19%) |