Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 33.08 | 33.46 | 31.79 | 31.93 | 12,833,637 | -1.13(-3.43%) |
Jun 29, 2009 | 33.41 | 33.77 | 32.83 | 33.07 | 18,363,994 | +0.09(+0.27%) |
Jun 26, 2009 | 31.97 | 33.42 | 31.86 | 32.98 | 17,769,330 | +0.85(+2.64%) |
Jun 25, 2009 | 31.43 | 32.24 | 31.26 | 32.13 | 11,528,778 | +0.74(+2.36%) |
Jun 24, 2009 | 31.57 | 32.42 | 30.93 | 31.39 | 16,061,304 | +0.53(+1.71%) |
Jun 23, 2009 | 30.63 | 31.36 | 29.59 | 30.86 | 20,273,638 | +0.38(+1.23%) |
Jun 22, 2009 | 32.66 | 33.05 | 30.38 | 30.48 | 16,440,473 | -3.08(-9.18%) |
Jun 19, 2009 | 33.67 | 33.94 | 33.07 | 33.57 | 14,994,285 | +0.67(+2.04%) |
Jun 18, 2009 | 32.48 | 33.31 | 31.79 | 32.90 | 15,152,081 | +0.59(+1.82%) |
Jun 17, 2009 | 32.38 | 33.09 | 31.29 | 32.31 | 21,064,680 | -0.48(-1.47%) |
Jun 16, 2009 | 34.11 | 34.72 | 32.23 | 32.79 | 20,854,486 | -0.36(-1.08%) |
Jun 15, 2009 | 33.97 | 34.16 | 33.07 | 33.15 | 18,858,822 | -1.98(-5.65%) |
Jun 12, 2009 | 36.56 | 36.78 | 34.67 | 35.13 | 29,922,912 | -2.24(-6.00%) |
Jun 11, 2009 | 36.00 | 38.55 | 35.92 | 37.37 | 34,897,712 | +1.52(+4.24%) |
Jun 10, 2009 | 35.04 | 35.93 | 34.42 | 35.85 | 27,663,094 | +2.06(+6.11%) |
Jun 09, 2009 | 32.48 | 33.98 | 32.26 | 33.79 | 21,140,252 | +2.47(+7.87%) |
Jun 08, 2009 | 30.54 | 31.65 | 30.43 | 31.32 | 16,624,611 | -1.03(-3.18%) |
Jun 05, 2009 | 32.50 | 33.28 | 31.57 | 32.35 | 21,508,388 | +0.56(+1.77%) |
Jun 04, 2009 | 30.77 | 32.23 | 30.25 | 31.79 | 15,646,945 | +1.43(+4.71%) |
Jun 03, 2009 | 32.97 | 32.10 | 29.83 | 30.36 | 19,025,312 | -2.19(-6.73%) |
Jun 02, 2009 | 32.97 | 33.81 | 32.29 | 32.55 | 16,812,958 | -0.35(-1.06%) |
Jun 01, 2009 | 31.79 | 33.41 | 31.49 | 32.90 | 21,162,960 | +2.45(+8.04%) |
May 29, 2009 | 29.68 | 30.45 | 29.58 | 30.45 | 18,151,208 | +1.14(+3.90%) |
May 28, 2009 | 29.03 | 29.64 | 28.34 | 29.31 | 16,310,709 | +0.91(+3.21%) |
May 27, 2009 | 27.75 | 29.97 | 27.62 | 28.39 | 22,259,400 | +0.94(+3.42%) |
May 26, 2009 | 25.70 | 27.69 | 25.57 | 27.46 | 15,735,331 | +1.11(+4.20%) |
May 22, 2009 | 27.20 | 27.46 | 26.24 | 26.35 | 14,216,542 | -0.46(-1.70%) |
May 21, 2009 | 27.02 | 27.38 | 26.31 | 26.80 | 16,015,021 | -1.11(-3.97%) |
May 20, 2009 | 27.83 | 29.31 | 27.48 | 27.91 | 23,816,590 | +1.16(+4.34%) |
May 19, 2009 | 25.52 | 27.44 | 25.49 | 26.75 | 20,021,176 | +1.26(+4.94%) |
May 18, 2009 | 24.80 | 25.50 | 24.18 | 25.49 | 14,441,152 | +1.25(+5.16%) |
May 15, 2009 | 24.67 | 25.19 | 23.86 | 24.24 | 12,727,188 | -0.23(-0.95%) |
May 14, 2009 | 23.95 | 24.75 | 23.20 | 24.47 | 15,578,334 | +0.61(+2.55%) |
May 13, 2009 | 25.01 | 25.19 | 23.47 | 23.86 | 21,787,154 | -1.00(-4.02%) |
May 12, 2009 | 26.40 | 26.64 | 24.66 | 24.86 | 18,868,466 | -1.31(-5.02%) |
May 11, 2009 | 27.01 | 27.21 | 26.04 | 26.18 | 17,992,526 | -1.79(-6.39%) |
May 08, 2009 | 27.68 | 28.28 | 26.95 | 27.97 | 17,829,224 | +1.17(+4.37%) |
May 07, 2009 | 28.74 | 29.46 | 26.18 | 26.79 | 21,882,658 | -1.08(-3.88%) |
May 06, 2009 | 28.52 | 28.54 | 27.10 | 27.88 | 22,510,706 | +0.35(+1.27%) |
May 05, 2009 | 27.30 | 27.89 | 26.54 | 27.53 | 25,286,606 | -0.58(-2.07%) |
May 04, 2009 | 28.11 | 28.15 | 27.66 | 28.11 | 25,751,478 | +2.59(+10.15%) |
May 01, 2009 | 23.80 | 25.93 | 23.75 | 25.52 | 25,566,458 | +1.80(+7.57%) |
Apr 30, 2009 | 23.38 | 23.94 | 23.02 | 23.72 | 32,605,074 | +0.94(+4.12%) |
Apr 29, 2009 | 23.52 | 23.99 | 22.78 | 22.78 | 55,968,888 | -0.58(-2.49%) |
Apr 28, 2009 | 22.76 | 24.20 | 22.51 | 23.36 | 29,816,604 | -1.39(-5.63%) |
Apr 27, 2009 | 24.80 | 25.55 | 24.30 | 24.76 | 17,545,764 | -1.18(-4.55%) |
Apr 24, 2009 | 24.62 | 26.25 | 24.36 | 25.94 | 18,532,322 | +1.79(+7.40%) |
Apr 23, 2009 | 24.65 | 25.16 | 23.74 | 24.15 | 18,124,668 | -1.18(-4.66%) |
Apr 22, 2009 | 24.78 | 26.39 | 24.32 | 25.33 | 15,190,449 | +0.07(+0.28%) |
Apr 21, 2009 | 22.84 | 25.47 | 22.77 | 25.26 | 16,394,519 | +1.51(+6.36%) |
Apr 20, 2009 | 25.69 | 25.69 | 23.73 | 23.75 | 17,153,130 | -3.02(-11.28%) |
Apr 17, 2009 | 25.70 | 27.14 | 25.11 | 26.77 | 22,305,774 | +1.09(+4.24%) |
Apr 16, 2009 | 25.22 | 26.12 | 24.14 | 25.68 | 20,067,846 | +1.01(+4.09%) |
Apr 15, 2009 | 23.36 | 24.67 | 22.99 | 24.67 | 17,530,438 | +1.37(+5.87%) |
Apr 14, 2009 | 24.01 | 24.91 | 23.07 | 23.30 | 15,821,983 | -1.15(-4.71%) |
Apr 13, 2009 | 22.85 | 24.77 | 22.50 | 24.45 | 14,806,638 | +1.13(+4.83%) |
Apr 09, 2009 | 22.55 | 23.37 | 22.20 | 23.33 | 16,261,659 | +2.02(+9.48%) |
Apr 08, 2009 | 21.60 | 21.76 | 20.24 | 21.31 | 12,945,005 | +0.41(+1.97%) |
Apr 07, 2009 | 21.56 | 22.14 | 20.83 | 20.90 | 15,053,330 | -1.58(-7.03%) |
Apr 06, 2009 | 22.44 | 22.68 | 21.74 | 22.48 | 14,449,900 | -0.63(-2.74%) |
Apr 03, 2009 | 22.02 | 23.63 | 21.89 | 23.11 | 22,351,804 | +0.62(+2.74%) |
Apr 02, 2009 | 21.52 | 22.78 | 21.25 | 22.50 | 24,682,556 | +2.29(+11.32%) |