Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.07 | 26.24 | 25.42 | 25.62 | 8,365,767 | -0.39(-1.50%) |
Jun 29, 2009 | 25.55 | 26.17 | 25.19 | 26.01 | 7,319,607 | +0.63(+2.48%) |
Jun 26, 2009 | 25.19 | 25.48 | 25.02 | 25.38 | 9,052,029 | +0.09(+0.36%) |
Jun 25, 2009 | 24.81 | 25.30 | 24.74 | 25.29 | 8,619,128 | +0.46(+1.85%) |
Jun 24, 2009 | 24.57 | 25.18 | 24.54 | 24.83 | 8,291,634 | +0.43(+1.76%) |
Jun 23, 2009 | 24.29 | 24.59 | 24.05 | 24.40 | 7,368,470 | +0.30(+1.24%) |
Jun 22, 2009 | 24.74 | 24.84 | 24.04 | 24.10 | 9,200,931 | -0.87(-3.48%) |
Jun 19, 2009 | 25.06 | 25.37 | 24.69 | 24.97 | 10,449,693 | -0.20(-0.79%) |
Jun 18, 2009 | 24.81 | 25.47 | 24.66 | 25.17 | 7,507,543 | +0.37(+1.49%) |
Jun 17, 2009 | 25.20 | 25.23 | 24.59 | 24.80 | 10,077,398 | -0.40(-1.59%) |
Jun 16, 2009 | 26.00 | 26.10 | 25.16 | 25.20 | 8,845,635 | -0.59(-2.29%) |
Jun 15, 2009 | 26.73 | 27.00 | 25.57 | 25.79 | 10,108,702 | -1.21(-4.48%) |
Jun 12, 2009 | 27.04 | 27.24 | 26.61 | 27.00 | 7,121,153 | -0.11(-0.41%) |
Jun 11, 2009 | 26.75 | 27.48 | 26.71 | 27.11 | 9,845,928 | +0.34(+1.27%) |
Jun 10, 2009 | 27.20 | 27.30 | 26.15 | 26.77 | 9,258,393 | -0.16(-0.59%) |
Jun 09, 2009 | 26.35 | 27.10 | 26.25 | 26.93 | 8,277,947 | +0.72(+2.75%) |
Jun 08, 2009 | 26.00 | 26.43 | 25.69 | 26.21 | 14,385,961 | -0.79(-2.93%) |
Jun 05, 2009 | 28.37 | 28.50 | 26.40 | 27.00 | 20,190,010 | -1.71(-5.96%) |
Jun 04, 2009 | 28.95 | 29.09 | 28.45 | 28.71 | 9,172,298 | -0.18(-0.62%) |
Jun 03, 2009 | 29.72 | 29.79 | 28.44 | 28.89 | 9,593,898 | -1.16(-3.86%) |
Jun 02, 2009 | 29.95 | 30.23 | 29.78 | 30.05 | 8,194,788 | +0.15(+0.50%) |
Jun 01, 2009 | 28.94 | 30.02 | 28.84 | 29.90 | 9,327,764 | +1.43(+5.02%) |
May 29, 2009 | 27.92 | 28.51 | 27.71 | 28.47 | 6,958,802 | +0.68(+2.45%) |
May 28, 2009 | 27.57 | 28.06 | 26.91 | 27.79 | 7,196,089 | +0.23(+0.83%) |
May 27, 2009 | 28.22 | 28.49 | 27.45 | 27.56 | 7,508,102 | -0.75(-2.65%) |
May 26, 2009 | 27.57 | 28.46 | 27.21 | 28.31 | 7,592,806 | +0.54(+1.94%) |
May 22, 2009 | 27.49 | 28.18 | 27.29 | 27.77 | 5,649,524 | +0.47(+1.72%) |
May 21, 2009 | 27.82 | 27.98 | 26.94 | 27.30 | 9,108,291 | -0.90(-3.19%) |
May 20, 2009 | 28.54 | 29.95 | 28.10 | 28.20 | 8,132,586 | -0.14(-0.49%) |
May 19, 2009 | 28.28 | 28.66 | 28.15 | 28.34 | 6,380,648 | +0.12(+0.43%) |
May 18, 2009 | 27.16 | 28.25 | 27.16 | 28.22 | 7,785,937 | +1.29(+4.79%) |
May 15, 2009 | 26.79 | 27.59 | 26.65 | 26.93 | 9,825,023 | -0.04(-0.15%) |
May 14, 2009 | 26.74 | 27.65 | 26.74 | 26.97 | 9,671,427 | +0.34(+1.28%) |
May 13, 2009 | 27.26 | 27.45 | 26.40 | 26.63 | 10,441,661 | -1.48(-5.27%) |
May 12, 2009 | 27.86 | 28.42 | 27.45 | 28.11 | 8,884,613 | +0.48(+1.74%) |
May 11, 2009 | 28.04 | 28.11 | 27.51 | 27.63 | 9,192,774 | -0.75(-2.64%) |
May 08, 2009 | 28.28 | 28.60 | 27.30 | 28.38 | 13,068,659 | +0.47(+1.68%) |
May 07, 2009 | 28.94 | 29.04 | 27.52 | 27.91 | 11,242,512 | -0.85(-2.96%) |
May 06, 2009 | 29.48 | 29.66 | 27.97 | 28.76 | 12,301,366 | -0.31(-1.07%) |
May 05, 2009 | 29.44 | 29.50 | 28.60 | 29.07 | 8,199,240 | -0.33(-1.12%) |
May 04, 2009 | 29.30 | 29.45 | 29.13 | 29.40 | 9,534,686 | +1.53(+5.49%) |
May 01, 2009 | 27.61 | 28.27 | 27.36 | 27.87 | 8,928,322 | -0.03(-0.11%) |
Apr 30, 2009 | 28.41 | 29.05 | 27.75 | 27.90 | 11,978,960 | -0.12(-0.43%) |
Apr 29, 2009 | 27.81 | 28.48 | 27.81 | 28.02 | 7,795,256 | +0.51(+1.85%) |
Apr 28, 2009 | 27.11 | 27.94 | 26.95 | 27.51 | 10,391,048 | +0.01(+0.04%) |
Apr 27, 2009 | 28.41 | 28.45 | 27.16 | 27.50 | 9,871,503 | -1.28(-4.45%) |
Apr 24, 2009 | 27.84 | 29.00 | 27.57 | 28.78 | 10,642,058 | +1.32(+4.81%) |
Apr 23, 2009 | 27.52 | 27.73 | 26.50 | 27.46 | 9,567,573 | -0.28(-1.01%) |
Apr 22, 2009 | 27.52 | 28.86 | 27.50 | 27.74 | 10,844,398 | -0.25(-0.89%) |
Apr 21, 2009 | 25.94 | 28.16 | 25.52 | 27.99 | 13,610,850 | +1.25(+4.67%) |
Apr 20, 2009 | 27.94 | 28.15 | 26.66 | 26.74 | 16,389,623 | -1.68(-5.91%) |
Apr 17, 2009 | 28.30 | 28.60 | 27.92 | 28.42 | 12,372,594 | +0.08(+0.28%) |
Apr 16, 2009 | 27.47 | 28.54 | 26.70 | 28.34 | 11,619,064 | +0.94(+3.43%) |
Apr 15, 2009 | 26.57 | 27.43 | 26.17 | 27.40 | 8,446,852 | +0.75(+2.81%) |
Apr 14, 2009 | 26.64 | 27.05 | 26.12 | 26.65 | 10,043,525 | -0.16(-0.60%) |
Apr 13, 2009 | 26.18 | 27.15 | 25.99 | 26.81 | 6,846,788 | +0.33(+1.25%) |
Apr 09, 2009 | 25.59 | 26.53 | 25.44 | 26.48 | 7,777,766 | +1.56(+6.26%) |
Apr 08, 2009 | 24.39 | 25.11 | 24.22 | 24.92 | 5,760,397 | +0.60(+2.47%) |
Apr 07, 2009 | 25.01 | 25.20 | 24.04 | 24.32 | 9,251,329 | -1.12(-4.40%) |
Apr 06, 2009 | 25.71 | 25.77 | 25.20 | 25.44 | 9,243,383 | -0.53(-2.04%) |
Apr 03, 2009 | 25.19 | 26.03 | 24.86 | 25.97 | 9,251,447 | +0.74(+2.93%) |
Apr 02, 2009 | 23.90 | 25.59 | 23.90 | 25.23 | 15,772,421 | +1.79(+7.64%) |