Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.92 | 27.37 | 26.22 | 27.08 | 3,945,215 | +0.12(+0.43%) |
Jun 29, 2009 | 27.10 | 27.17 | 26.09 | 26.97 | 3,734,354 | +0.18(+0.67%) |
Jun 26, 2009 | 27.24 | 27.90 | 26.64 | 26.79 | 4,691,931 | -0.77(-2.79%) |
Jun 25, 2009 | 26.09 | 27.72 | 25.78 | 27.56 | 2,856,608 | +1.17(+4.44%) |
Jun 24, 2009 | 26.36 | 27.41 | 26.04 | 26.39 | 2,788,255 | +0.12(+0.44%) |
Jun 23, 2009 | 25.93 | 26.79 | 25.40 | 26.27 | 6,915,442 | +0.22(+0.86%) |
Jun 22, 2009 | 28.91 | 29.16 | 26.01 | 26.05 | 4,687,804 | -3.57(-12.07%) |
Jun 19, 2009 | 29.58 | 29.95 | 29.15 | 29.62 | 2,685,598 | +0.71(+2.44%) |
Jun 18, 2009 | 28.76 | 29.47 | 28.15 | 28.91 | 2,358,411 | +0.09(+0.32%) |
Jun 17, 2009 | 29.17 | 29.31 | 28.07 | 28.82 | 3,833,142 | -0.81(-2.75%) |
Jun 16, 2009 | 30.88 | 31.69 | 29.37 | 29.64 | 3,481,709 | -0.94(-3.07%) |
Jun 15, 2009 | 31.49 | 31.94 | 30.33 | 30.57 | 4,223,653 | -1.90(-5.85%) |
Jun 12, 2009 | 32.99 | 33.08 | 32.07 | 32.47 | 2,335,068 | -1.07(-3.19%) |
Jun 11, 2009 | 32.77 | 34.19 | 32.57 | 33.54 | 3,056,892 | +0.78(+2.39%) |
Jun 10, 2009 | 32.50 | 33.26 | 31.82 | 32.76 | 4,106,294 | +0.22(+0.67%) |
Jun 09, 2009 | 31.34 | 33.09 | 31.00 | 32.54 | 3,814,442 | +1.62(+5.24%) |
Jun 08, 2009 | 31.29 | 31.29 | 29.98 | 30.92 | 3,350,550 | -0.80(-2.52%) |
Jun 05, 2009 | 31.66 | 32.54 | 31.05 | 31.72 | 3,855,324 | +0.43(+1.36%) |
Jun 04, 2009 | 30.30 | 31.52 | 29.81 | 31.29 | 3,838,689 | +1.63(+5.49%) |
Jun 03, 2009 | 30.40 | 30.94 | 29.09 | 29.67 | 5,155,823 | -1.54(-4.92%) |
Jun 02, 2009 | 29.77 | 31.54 | 29.40 | 31.20 | 5,109,524 | +1.26(+4.22%) |
Jun 01, 2009 | 27.92 | 30.25 | 27.92 | 29.94 | 5,028,920 | +2.48(+9.04%) |
May 29, 2009 | 26.41 | 27.53 | 26.06 | 27.46 | 4,631,833 | +1.51(+5.83%) |
May 28, 2009 | 25.28 | 26.12 | 24.64 | 25.94 | 8,011,014 | +1.02(+4.07%) |
May 27, 2009 | 26.45 | 27.06 | 24.93 | 24.93 | 6,214,768 | -2.84(-10.22%) |
May 26, 2009 | 26.14 | 27.88 | 25.91 | 27.77 | 1,673,856 | +1.27(+4.80%) |
May 22, 2009 | 26.63 | 27.14 | 26.23 | 26.50 | 1,343,778 | +0.19(+0.70%) |
May 21, 2009 | 27.95 | 28.25 | 25.95 | 26.31 | 3,248,147 | -2.04(-7.21%) |
May 20, 2009 | 28.08 | 29.73 | 27.70 | 28.35 | 3,720,965 | +0.81(+2.94%) |
May 19, 2009 | 26.10 | 28.11 | 26.03 | 27.54 | 2,698,578 | +1.61(+6.22%) |
May 18, 2009 | 25.76 | 25.96 | 25.01 | 25.93 | 3,369,755 | +0.80(+3.19%) |
May 15, 2009 | 26.28 | 26.37 | 24.74 | 25.13 | 2,498,794 | -0.71(-2.75%) |
May 14, 2009 | 25.39 | 26.36 | 24.77 | 25.84 | 3,564,613 | +0.51(+2.01%) |
May 13, 2009 | 27.95 | 28.04 | 25.03 | 25.33 | 4,719,370 | -3.39(-11.82%) |
May 12, 2009 | 29.64 | 29.77 | 27.77 | 28.72 | 2,981,076 | -0.29(-1.01%) |
May 11, 2009 | 28.80 | 29.36 | 27.98 | 29.02 | 2,962,538 | -0.49(-1.67%) |
May 08, 2009 | 29.26 | 31.02 | 28.56 | 29.51 | 3,127,577 | +0.76(+2.63%) |
May 07, 2009 | 30.24 | 30.47 | 28.42 | 28.76 | 3,382,850 | -0.60(-2.05%) |
May 06, 2009 | 28.89 | 29.90 | 28.66 | 29.36 | 3,655,106 | +0.73(+2.56%) |
May 05, 2009 | 27.33 | 28.92 | 27.07 | 28.62 | 3,313,100 | +0.79(+2.85%) |
May 04, 2009 | 26.33 | 27.87 | 25.99 | 27.83 | 3,231,812 | +2.07(+8.02%) |
May 01, 2009 | 24.98 | 26.45 | 24.92 | 25.76 | 2,327,791 | +0.52(+2.05%) |
Apr 30, 2009 | 24.74 | 26.05 | 24.39 | 25.25 | 3,239,851 | +1.05(+4.34%) |
Apr 29, 2009 | 23.41 | 24.57 | 23.26 | 24.20 | 2,513,315 | +1.15(+4.99%) |
Apr 28, 2009 | 22.94 | 23.56 | 22.70 | 23.05 | 2,129,174 | -0.34(-1.45%) |
Apr 27, 2009 | 24.32 | 24.32 | 23.01 | 23.39 | 4,108,608 | -1.72(-6.85%) |
Apr 24, 2009 | 23.49 | 25.36 | 22.96 | 25.11 | 3,398,536 | +2.21(+9.63%) |
Apr 23, 2009 | 23.16 | 23.49 | 22.35 | 22.90 | 2,786,090 | -0.37(-1.59%) |
Apr 22, 2009 | 22.25 | 24.03 | 21.02 | 23.27 | 4,711,331 | +2.00(+9.39%) |
Apr 21, 2009 | 19.68 | 21.30 | 19.68 | 21.27 | 3,189,807 | +0.44(+2.11%) |
Apr 20, 2009 | 22.22 | 22.22 | 20.70 | 20.83 | 2,172,605 | -1.92(-8.44%) |
Apr 17, 2009 | 22.52 | 22.92 | 22.03 | 22.75 | 1,882,846 | +0.50(+2.25%) |
Apr 16, 2009 | 21.86 | 22.51 | 21.00 | 22.25 | 2,270,229 | +0.61(+2.82%) |
Apr 15, 2009 | 21.02 | 21.65 | 20.75 | 21.64 | 2,346,460 | +0.38(+1.78%) |
Apr 14, 2009 | 22.22 | 22.45 | 20.99 | 21.27 | 3,178,139 | -1.30(-5.74%) |
Apr 13, 2009 | 21.27 | 22.71 | 20.91 | 22.56 | 3,276,151 | +0.73(+3.36%) |
Apr 09, 2009 | 20.18 | 21.88 | 20.11 | 21.83 | 2,428,137 | +2.50(+12.93%) |
Apr 08, 2009 | 18.98 | 19.41 | 18.70 | 19.33 | 1,573,252 | +0.45(+2.37%) |
Apr 07, 2009 | 19.37 | 19.49 | 18.86 | 18.88 | 1,678,524 | -1.09(-5.45%) |
Apr 06, 2009 | 19.78 | 20.10 | 19.34 | 19.97 | 1,869,233 | -0.18(-0.88%) |
Apr 03, 2009 | 19.45 | 20.42 | 18.94 | 20.15 | 2,873,989 | +0.62(+3.20%) |
Apr 02, 2009 | 18.68 | 19.75 | 18.23 | 19.52 | 3,359,124 | +1.45(+8.02%) |