Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 25.30 | 25.78 | 24.53 | 24.83 | 8,660,445 | -0.47(-1.86%) |
Jun 29, 2009 | 25.48 | 25.96 | 25.22 | 25.30 | 7,389,800 | +0.14(+0.54%) |
Jun 26, 2009 | 25.10 | 25.56 | 24.87 | 25.17 | 13,338,276 | -0.07(-0.27%) |
Jun 25, 2009 | 24.73 | 25.50 | 24.72 | 25.24 | 11,030,505 | +1.12(+4.63%) |
Jun 24, 2009 | 24.75 | 24.92 | 23.96 | 24.12 | 10,310,091 | -0.34(-1.40%) |
Jun 23, 2009 | 24.73 | 24.94 | 23.94 | 24.46 | 8,692,264 | +0.16(+0.66%) |
Jun 22, 2009 | 25.33 | 25.33 | 24.23 | 24.30 | 9,008,244 | -1.80(-6.90%) |
Jun 19, 2009 | 27.25 | 27.26 | 25.93 | 26.10 | 11,385,022 | -0.58(-2.17%) |
Jun 18, 2009 | 26.38 | 27.43 | 26.16 | 26.68 | 8,419,299 | +0.17(+0.63%) |
Jun 17, 2009 | 27.37 | 27.45 | 26.32 | 26.51 | 9,913,765 | -1.06(-3.83%) |
Jun 16, 2009 | 28.97 | 29.27 | 27.49 | 27.57 | 7,815,521 | -0.97(-3.38%) |
Jun 15, 2009 | 28.81 | 28.81 | 28.08 | 28.54 | 6,513,928 | -0.88(-3.00%) |
Jun 12, 2009 | 29.05 | 29.53 | 28.81 | 29.42 | 6,294,158 | -0.40(-1.33%) |
Jun 11, 2009 | 28.88 | 30.20 | 28.52 | 29.81 | 10,584,086 | +1.12(+3.90%) |
Jun 10, 2009 | 29.74 | 29.74 | 28.26 | 28.70 | 11,134,761 | -0.37(-1.28%) |
Jun 09, 2009 | 29.49 | 29.79 | 28.84 | 29.07 | 7,842,896 | +0.27(+0.92%) |
Jun 08, 2009 | 28.68 | 29.11 | 27.95 | 28.80 | 7,468,224 | -0.06(-0.21%) |
Jun 05, 2009 | 30.46 | 30.50 | 28.64 | 28.86 | 10,314,603 | -0.93(-3.11%) |
Jun 04, 2009 | 29.01 | 30.29 | 28.62 | 29.79 | 10,816,951 | +1.49(+5.27%) |
Jun 03, 2009 | 30.03 | 30.03 | 27.49 | 28.30 | 12,708,981 | -2.17(-7.14%) |
Jun 02, 2009 | 30.23 | 30.94 | 29.87 | 30.48 | 10,548,334 | +0.04(+0.12%) |
Jun 01, 2009 | 30.20 | 30.94 | 29.91 | 30.44 | 9,091,990 | +1.07(+3.65%) |
May 29, 2009 | 29.79 | 30.04 | 28.95 | 29.37 | 8,421,902 | +0.17(+0.60%) |
May 28, 2009 | 28.21 | 29.48 | 27.76 | 29.19 | 7,957,817 | +1.31(+4.69%) |
May 27, 2009 | 28.03 | 28.87 | 27.81 | 27.88 | 7,259,381 | +0.02(+0.05%) |
May 26, 2009 | 26.60 | 28.02 | 26.32 | 27.87 | 6,994,632 | +0.99(+3.68%) |
May 22, 2009 | 27.10 | 27.56 | 26.73 | 26.88 | 5,401,693 | +0.15(+0.57%) |
May 21, 2009 | 27.12 | 27.12 | 26.23 | 26.73 | 8,246,322 | -1.05(-3.78%) |
May 20, 2009 | 27.25 | 28.64 | 27.22 | 27.78 | 13,811,223 | +1.11(+4.16%) |
May 19, 2009 | 26.50 | 27.05 | 25.80 | 26.67 | 7,976,093 | +0.32(+1.21%) |
May 18, 2009 | 25.48 | 26.42 | 25.37 | 26.35 | 10,288,267 | +1.51(+6.06%) |
May 15, 2009 | 25.71 | 26.34 | 24.51 | 24.84 | 14,632,308 | -1.12(-4.31%) |
May 14, 2009 | 25.10 | 26.35 | 24.86 | 25.96 | 10,773,969 | +0.43(+1.70%) |
May 13, 2009 | 26.32 | 26.77 | 25.24 | 25.53 | 13,895,186 | -1.29(-4.82%) |
May 12, 2009 | 26.88 | 27.14 | 26.00 | 26.82 | 10,766,578 | +0.32(+1.20%) |
May 11, 2009 | 26.62 | 27.11 | 26.12 | 26.50 | 9,911,682 | -0.90(-3.30%) |
May 08, 2009 | 26.35 | 27.75 | 26.32 | 27.40 | 10,138,896 | +1.58(+6.13%) |
May 07, 2009 | 27.21 | 27.27 | 25.41 | 25.82 | 13,665,970 | -0.21(-0.79%) |
May 06, 2009 | 25.44 | 26.67 | 25.17 | 26.03 | 13,197,177 | +1.28(+5.16%) |
May 05, 2009 | 24.57 | 24.94 | 24.07 | 24.75 | 8,069,319 | -0.15(-0.61%) |
May 04, 2009 | 24.87 | 24.94 | 24.64 | 24.90 | 9,924,712 | +1.16(+4.90%) |
May 01, 2009 | 23.05 | 24.10 | 22.80 | 23.74 | 10,107,929 | +0.71(+3.10%) |
Apr 30, 2009 | 23.66 | 23.80 | 22.33 | 23.02 | 9,496,695 | -0.36(-1.56%) |
Apr 29, 2009 | 22.96 | 23.81 | 22.47 | 23.39 | 10,118,573 | +0.90(+3.99%) |
Apr 28, 2009 | 22.19 | 22.75 | 21.90 | 22.49 | 10,143,598 | -0.44(-1.92%) |
Apr 27, 2009 | 23.26 | 23.26 | 22.41 | 22.93 | 11,587,851 | -1.02(-4.25%) |
Apr 24, 2009 | 23.34 | 24.23 | 22.82 | 23.95 | 21,360,976 | +1.70(+7.62%) |
Apr 23, 2009 | 24.28 | 24.49 | 21.29 | 22.26 | 29,216,160 | -2.80(-11.17%) |
Apr 22, 2009 | 24.30 | 25.85 | 24.04 | 25.05 | 11,977,226 | +0.33(+1.32%) |
Apr 21, 2009 | 24.07 | 25.09 | 23.57 | 24.73 | 11,681,970 | +0.46(+1.88%) |
Apr 20, 2009 | 26.03 | 26.03 | 24.11 | 24.27 | 10,708,533 | -2.33(-8.75%) |
Apr 17, 2009 | 26.54 | 27.15 | 26.42 | 26.60 | 10,119,743 | +0.19(+0.72%) |
Apr 16, 2009 | 26.26 | 26.61 | 25.36 | 26.41 | 7,871,048 | +0.50(+1.94%) |
Apr 15, 2009 | 26.16 | 26.55 | 25.34 | 25.91 | 9,388,756 | -0.45(-1.70%) |
Apr 14, 2009 | 25.47 | 27.03 | 25.21 | 26.35 | 11,510,880 | +0.48(+1.85%) |
Apr 13, 2009 | 24.83 | 26.29 | 24.37 | 25.88 | 9,749,923 | +0.44(+1.73%) |
Apr 09, 2009 | 24.65 | 25.65 | 24.45 | 25.43 | 10,911,736 | +1.76(+7.45%) |
Apr 08, 2009 | 23.11 | 24.03 | 22.57 | 23.67 | 7,873,956 | +0.65(+2.84%) |
Apr 07, 2009 | 23.47 | 23.47 | 22.82 | 23.02 | 7,379,356 | -0.94(-3.90%) |
Apr 06, 2009 | 24.23 | 24.23 | 23.18 | 23.95 | 9,195,541 | -0.70(-2.84%) |
Apr 03, 2009 | 23.62 | 24.92 | 23.39 | 24.65 | 9,708,509 | +0.97(+4.08%) |
Apr 02, 2009 | 23.27 | 24.40 | 23.27 | 23.69 | 11,454,908 | +1.35(+6.06%) |