Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.80 | 27.06 | 26.37 | 26.60 | 4,534,012 | -0.41(-1.53%) |
Jun 29, 2009 | 26.74 | 27.76 | 26.59 | 27.01 | 6,610,374 | +0.33(+1.25%) |
Jun 26, 2009 | 26.54 | 27.00 | 26.36 | 26.68 | 9,623,847 | +0.46(+1.77%) |
Jun 25, 2009 | 25.79 | 26.42 | 25.67 | 26.22 | 6,615,327 | +1.07(+4.25%) |
Jun 24, 2009 | 25.05 | 25.61 | 25.00 | 25.15 | 5,213,891 | +0.25(+1.00%) |
Jun 23, 2009 | 24.66 | 25.01 | 24.47 | 24.90 | 5,670,457 | +0.35(+1.42%) |
Jun 22, 2009 | 25.10 | 25.10 | 24.55 | 24.55 | 7,309,958 | -0.72(-2.85%) |
Jun 19, 2009 | 25.93 | 25.98 | 25.20 | 25.27 | 7,486,515 | -0.51(-1.96%) |
Jun 18, 2009 | 26.14 | 26.24 | 25.72 | 25.77 | 4,602,147 | -0.42(-1.60%) |
Jun 17, 2009 | 25.99 | 26.40 | 25.82 | 26.19 | 5,144,247 | +0.12(+0.46%) |
Jun 16, 2009 | 27.00 | 27.04 | 26.02 | 26.07 | 5,708,154 | -0.31(-1.17%) |
Jun 15, 2009 | 26.50 | 26.66 | 26.12 | 26.38 | 5,227,224 | -0.74(-2.74%) |
Jun 12, 2009 | 26.88 | 27.21 | 26.56 | 27.13 | 4,680,688 | +0.15(+0.55%) |
Jun 11, 2009 | 26.84 | 27.37 | 26.76 | 26.98 | 4,038,232 | +0.21(+0.77%) |
Jun 10, 2009 | 26.65 | 26.93 | 26.37 | 26.77 | 5,226,264 | +0.23(+0.86%) |
Jun 09, 2009 | 26.38 | 26.59 | 26.08 | 26.54 | 3,371,443 | +0.21(+0.78%) |
Jun 08, 2009 | 26.13 | 26.59 | 25.84 | 26.34 | 3,444,342 | -0.04(-0.16%) |
Jun 05, 2009 | 26.19 | 26.55 | 25.97 | 26.38 | 6,155,512 | +0.30(+1.15%) |
Jun 04, 2009 | 25.78 | 26.14 | 25.50 | 26.08 | 3,768,099 | +0.44(+1.72%) |
Jun 03, 2009 | 25.60 | 25.78 | 25.33 | 25.64 | 5,726,286 | +0.03(+0.10%) |
Jun 02, 2009 | 25.60 | 26.08 | 25.20 | 25.61 | 8,346,290 | +0.07(+0.29%) |
Jun 01, 2009 | 24.06 | 25.65 | 23.92 | 25.54 | 9,418,953 | +2.54(+11.02%) |
May 29, 2009 | 22.99 | 23.09 | 22.60 | 23.00 | 6,314,024 | +0.11(+0.47%) |
May 28, 2009 | 22.80 | 23.16 | 22.43 | 22.90 | 6,628,828 | -0.19(-0.83%) |
May 27, 2009 | 24.06 | 24.10 | 23.07 | 23.09 | 5,835,432 | -0.93(-3.86%) |
May 26, 2009 | 22.97 | 24.16 | 22.85 | 24.01 | 4,354,678 | +0.83(+3.60%) |
May 22, 2009 | 23.47 | 23.84 | 23.16 | 23.18 | 3,852,767 | -0.18(-0.76%) |
May 21, 2009 | 23.90 | 23.91 | 23.16 | 23.36 | 4,486,662 | -0.66(-2.76%) |
May 20, 2009 | 24.03 | 24.61 | 23.97 | 24.02 | 5,978,130 | +0.14(+0.57%) |
May 19, 2009 | 23.87 | 24.30 | 23.74 | 23.89 | 5,838,658 | -0.11(-0.45%) |
May 18, 2009 | 23.69 | 23.99 | 23.54 | 23.99 | 5,519,549 | +0.48(+2.03%) |
May 15, 2009 | 24.04 | 24.24 | 23.36 | 23.52 | 6,977,935 | -0.67(-2.77%) |
May 14, 2009 | 24.26 | 24.70 | 23.97 | 24.19 | 6,244,740 | -0.08(-0.32%) |
May 13, 2009 | 24.31 | 24.44 | 23.62 | 24.26 | 10,018,948 | -0.35(-1.42%) |
May 12, 2009 | 24.64 | 24.67 | 23.84 | 24.61 | 6,117,760 | +0.16(+0.64%) |
May 11, 2009 | 24.40 | 24.63 | 24.09 | 24.46 | 5,128,210 | -0.24(-0.95%) |
May 08, 2009 | 24.39 | 24.78 | 24.12 | 24.69 | 4,539,076 | +0.76(+3.16%) |
May 07, 2009 | 24.91 | 24.91 | 23.79 | 23.94 | 4,199,779 | -0.73(-2.95%) |
May 06, 2009 | 24.56 | 24.76 | 24.14 | 24.66 | 3,684,359 | +0.38(+1.58%) |
May 05, 2009 | 24.40 | 24.73 | 24.08 | 24.28 | 4,074,854 | -0.16(-0.64%) |
May 04, 2009 | 24.33 | 24.45 | 24.21 | 24.44 | 4,428,583 | +0.71(+3.00%) |
May 01, 2009 | 23.25 | 23.83 | 23.07 | 23.72 | 4,318,279 | +0.36(+1.52%) |
Apr 30, 2009 | 23.99 | 24.35 | 23.30 | 23.37 | 4,030,064 | -0.43(-1.80%) |
Apr 29, 2009 | 23.40 | 24.13 | 23.40 | 23.79 | 3,640,607 | +0.63(+2.74%) |
Apr 28, 2009 | 23.62 | 23.87 | 23.09 | 23.16 | 3,539,601 | -0.48(-2.02%) |
Apr 27, 2009 | 23.79 | 24.09 | 23.38 | 23.64 | 3,882,594 | -0.49(-2.04%) |
Apr 24, 2009 | 23.87 | 24.41 | 23.62 | 24.13 | 5,733,625 | +0.43(+1.83%) |
Apr 23, 2009 | 23.68 | 23.77 | 23.08 | 23.69 | 5,559,861 | +0.19(+0.79%) |
Apr 22, 2009 | 22.45 | 24.09 | 22.20 | 23.51 | 6,976,549 | +0.86(+3.81%) |
Apr 21, 2009 | 22.05 | 22.80 | 22.05 | 22.65 | 5,188,846 | +0.38(+1.73%) |
Apr 20, 2009 | 22.62 | 22.89 | 22.19 | 22.26 | 5,218,077 | -0.69(-3.01%) |
Apr 17, 2009 | 22.95 | 23.56 | 22.89 | 22.95 | 8,427,377 | -0.66(-2.81%) |
Apr 16, 2009 | 23.50 | 24.26 | 23.15 | 23.62 | 15,479,205 | +1.42(+6.39%) |
Apr 15, 2009 | 22.40 | 22.68 | 21.95 | 22.20 | 9,375,873 | -0.25(-1.11%) |
Apr 14, 2009 | 22.69 | 22.79 | 22.06 | 22.45 | 5,182,955 | -0.52(-2.26%) |
Apr 13, 2009 | 22.92 | 23.12 | 22.50 | 22.97 | 4,091,298 | -0.21(-0.92%) |
Apr 09, 2009 | 23.44 | 23.44 | 22.27 | 23.18 | 4,693,863 | +1.38(+6.34%) |
Apr 08, 2009 | 22.03 | 22.23 | 21.50 | 21.80 | 4,205,249 | -0.08(-0.36%) |
Apr 07, 2009 | 22.73 | 22.83 | 21.81 | 21.88 | 5,871,157 | -1.03(-4.48%) |
Apr 06, 2009 | 22.91 | 23.05 | 22.43 | 22.90 | 4,766,893 | -0.21(-0.89%) |
Apr 03, 2009 | 22.68 | 23.19 | 22.59 | 23.11 | 7,655,212 | -0.09(-0.40%) |
Apr 02, 2009 | 22.65 | 23.80 | 22.50 | 23.20 | 7,713,988 | +1.04(+4.69%) |