Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 25.98 | 26.04 | 25.55 | 25.91 | 41,448,904 | -0.28(-1.06%) |
Jun 29, 2009 | 26.04 | 26.28 | 25.85 | 26.19 | 23,727,948 | +0.28(+1.07%) |
Jun 26, 2009 | 25.85 | 26.03 | 25.68 | 25.91 | 29,272,214 | +0.27(+1.05%) |
Jun 25, 2009 | 25.27 | 25.64 | 25.18 | 25.64 | 43,754,460 | +0.74(+2.96%) |
Jun 24, 2009 | 25.08 | 25.35 | 24.82 | 24.91 | 36,101,256 | +0.72(+2.99%) |
Jun 23, 2009 | 24.31 | 24.42 | 23.86 | 24.18 | 33,575,528 | -0.18(-0.75%) |
Jun 22, 2009 | 24.72 | 24.92 | 24.27 | 24.37 | 50,479,100 | -0.80(-3.19%) |
Jun 19, 2009 | 25.37 | 25.39 | 25.09 | 25.17 | 21,303,280 | +0.07(+0.30%) |
Jun 18, 2009 | 25.09 | 25.31 | 24.73 | 25.10 | 28,554,696 | -0.13(-0.51%) |
Jun 17, 2009 | 25.11 | 25.39 | 24.81 | 25.22 | 44,682,228 | +0.08(+0.32%) |
Jun 16, 2009 | 25.71 | 25.82 | 25.01 | 25.14 | 37,985,612 | -0.68(-2.62%) |
Jun 15, 2009 | 26.13 | 26.15 | 25.53 | 25.82 | 31,653,926 | -0.90(-3.36%) |
Jun 12, 2009 | 26.68 | 26.81 | 26.51 | 26.72 | 22,462,506 | -0.38(-1.40%) |
Jun 11, 2009 | 26.87 | 27.53 | 26.85 | 27.09 | 35,475,024 | +0.64(+2.43%) |
Jun 10, 2009 | 26.72 | 26.82 | 26.08 | 26.45 | 37,347,020 | +0.74(+2.89%) |
Jun 09, 2009 | 25.73 | 25.88 | 25.49 | 25.71 | 25,475,218 | -0.32(-1.25%) |
Jun 08, 2009 | 25.77 | 26.18 | 25.58 | 26.03 | 29,106,206 | -0.33(-1.26%) |
Jun 05, 2009 | 26.76 | 26.78 | 26.05 | 26.37 | 38,157,596 | +0.20(+0.75%) |
Jun 04, 2009 | 25.95 | 26.21 | 25.77 | 26.17 | 37,016,572 | +0.49(+1.92%) |
Jun 03, 2009 | 26.10 | 26.14 | 25.39 | 25.68 | 41,224,488 | -0.47(-1.80%) |
Jun 02, 2009 | 26.04 | 26.39 | 25.92 | 26.15 | 42,775,888 | -0.55(-2.05%) |
Jun 01, 2009 | 26.48 | 26.84 | 26.30 | 26.70 | 42,914,624 | +1.46(+5.78%) |
May 29, 2009 | 25.00 | 25.33 | 24.83 | 25.24 | 40,611,432 | +0.82(+3.35%) |
May 28, 2009 | 24.12 | 24.57 | 23.95 | 24.42 | 37,415,600 | +0.54(+2.26%) |
May 27, 2009 | 24.34 | 24.54 | 23.84 | 23.88 | 40,433,720 | +0.16(+0.68%) |
May 26, 2009 | 23.12 | 23.92 | 23.02 | 23.72 | 36,813,056 | +0.29(+1.24%) |
May 22, 2009 | 23.60 | 23.68 | 23.34 | 23.43 | 21,047,972 | -0.03(-0.12%) |
May 21, 2009 | 23.41 | 23.58 | 23.12 | 23.45 | 37,233,252 | -0.44(-1.84%) |
May 20, 2009 | 24.08 | 24.48 | 23.87 | 23.89 | 36,030,800 | -0.28(-1.17%) |
May 19, 2009 | 24.08 | 24.48 | 24.04 | 24.18 | 39,345,816 | +0.09(+0.39%) |
May 18, 2009 | 23.57 | 24.16 | 23.54 | 24.08 | 44,785,336 | +1.34(+5.88%) |
May 15, 2009 | 22.95 | 23.05 | 22.55 | 22.75 | 34,773,788 | -0.06(-0.27%) |
May 14, 2009 | 22.47 | 23.04 | 22.42 | 22.81 | 29,408,324 | +0.13(+0.57%) |
May 13, 2009 | 22.85 | 22.92 | 22.49 | 22.68 | 34,322,928 | -0.34(-1.50%) |
May 12, 2009 | 23.36 | 23.51 | 22.89 | 23.02 | 26,233,584 | -0.18(-0.79%) |
May 11, 2009 | 23.39 | 23.45 | 23.15 | 23.20 | 35,194,428 | -1.05(-4.32%) |
May 08, 2009 | 23.93 | 25.66 | 23.73 | 24.25 | 41,283,276 | +1.12(+4.85%) |
May 07, 2009 | 24.10 | 24.14 | 23.08 | 23.13 | 47,722,520 | -0.80(-3.33%) |
May 06, 2009 | 23.75 | 24.08 | 23.47 | 23.93 | 51,534,776 | +0.76(+3.30%) |
May 05, 2009 | 23.27 | 23.50 | 22.98 | 23.16 | 38,790,992 | -0.58(-2.44%) |
May 04, 2009 | 23.69 | 23.76 | 23.59 | 23.74 | 57,165,856 | +1.95(+8.95%) |
May 01, 2009 | 21.52 | 21.91 | 21.47 | 21.79 | 22,343,832 | +0.20(+0.91%) |
Apr 30, 2009 | 21.74 | 21.83 | 21.35 | 21.60 | 47,048,836 | +0.01(+0.06%) |
Apr 29, 2009 | 21.12 | 21.81 | 21.12 | 21.58 | 41,491,472 | +0.95(+4.62%) |
Apr 28, 2009 | 20.40 | 20.90 | 20.31 | 20.63 | 39,659,220 | -0.23(-1.10%) |
Apr 27, 2009 | 20.99 | 21.18 | 20.73 | 20.86 | 47,446,928 | -0.97(-4.42%) |
Apr 24, 2009 | 21.64 | 21.94 | 21.60 | 21.83 | 27,154,938 | +0.41(+1.92%) |
Apr 23, 2009 | 21.37 | 21.50 | 21.09 | 21.42 | 35,447,304 | +0.38(+1.83%) |
Apr 22, 2009 | 20.92 | 21.42 | 20.83 | 21.03 | 41,514,348 | -0.73(-3.35%) |
Apr 21, 2009 | 21.10 | 21.79 | 20.99 | 21.76 | 32,302,932 | +0.57(+2.71%) |
Apr 20, 2009 | 21.83 | 21.84 | 21.10 | 21.19 | 32,302,860 | -0.72(-3.30%) |
Apr 17, 2009 | 21.97 | 22.10 | 21.82 | 21.91 | 34,528,356 | -0.34(-1.51%) |
Apr 16, 2009 | 22.21 | 22.41 | 21.86 | 22.24 | 37,660,456 | -0.10(-0.46%) |
Apr 15, 2009 | 21.95 | 22.46 | 21.91 | 22.35 | 42,864,048 | +0.69(+3.18%) |
Apr 14, 2009 | 21.74 | 22.02 | 21.56 | 21.66 | 38,739,820 | -0.07(-0.31%) |
Apr 13, 2009 | 21.59 | 21.95 | 21.46 | 21.73 | 32,907,574 | +0.22(+1.00%) |
Apr 09, 2009 | 21.42 | 21.54 | 21.27 | 21.51 | 34,654,336 | +0.90(+4.39%) |
Apr 08, 2009 | 20.57 | 20.75 | 20.34 | 20.60 | 39,032,248 | +0.15(+0.73%) |
Apr 07, 2009 | 20.52 | 20.71 | 20.33 | 20.46 | 37,206,792 | -0.41(-1.97%) |
Apr 06, 2009 | 20.80 | 20.93 | 20.48 | 20.87 | 34,161,972 | -0.03(-0.16%) |
Apr 03, 2009 | 20.69 | 20.96 | 20.51 | 20.90 | 40,485,780 | +0.10(+0.49%) |
Apr 02, 2009 | 20.59 | 21.25 | 20.52 | 20.80 | 76,526,640 | +1.07(+5.41%) |