Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.78 | 22.26 | 21.23 | 21.42 | 10,055,298 | -0.34(-1.56%) |
Jun 29, 2009 | 21.56 | 22.10 | 21.26 | 21.76 | 6,487,281 | +0.28(+1.31%) |
Jun 26, 2009 | 21.82 | 21.96 | 21.43 | 21.48 | 6,131,136 | -0.30(-1.38%) |
Jun 25, 2009 | 21.65 | 21.93 | 21.58 | 21.78 | 10,308,469 | +0.69(+3.28%) |
Jun 24, 2009 | 21.26 | 21.58 | 20.98 | 21.09 | 9,541,091 | -0.01(-0.03%) |
Jun 23, 2009 | 21.46 | 21.57 | 20.93 | 21.10 | 7,932,107 | -0.29(-1.38%) |
Jun 22, 2009 | 21.89 | 22.01 | 21.38 | 21.39 | 9,353,794 | -0.60(-2.73%) |
Jun 19, 2009 | 21.95 | 22.33 | 21.86 | 21.99 | 17,424,582 | +0.20(+0.91%) |
Jun 18, 2009 | 23.03 | 23.21 | 21.63 | 21.80 | 21,059,246 | -1.15(-5.02%) |
Jun 17, 2009 | 22.76 | 23.39 | 22.63 | 22.95 | 14,262,011 | +0.02(+0.08%) |
Jun 16, 2009 | 24.02 | 24.41 | 22.79 | 22.93 | 42,987,240 | -1.80(-7.29%) |
Jun 15, 2009 | 24.32 | 24.97 | 23.75 | 24.73 | 19,948,798 | +0.07(+0.29%) |
Jun 12, 2009 | 23.75 | 24.75 | 23.61 | 24.66 | 11,162,344 | +0.84(+3.55%) |
Jun 11, 2009 | 24.57 | 24.66 | 23.69 | 23.82 | 13,417,214 | -1.05(-4.22%) |
Jun 10, 2009 | 25.44 | 25.58 | 24.20 | 24.87 | 10,066,214 | -0.42(-1.64%) |
Jun 09, 2009 | 24.92 | 25.49 | 24.69 | 25.28 | 8,672,728 | +0.56(+2.28%) |
Jun 08, 2009 | 24.41 | 24.98 | 24.21 | 24.72 | 11,573,679 | +0.77(+3.21%) |
Jun 05, 2009 | 24.11 | 24.33 | 23.51 | 23.95 | 9,635,422 | +0.26(+1.11%) |
Jun 04, 2009 | 24.14 | 24.18 | 23.36 | 23.69 | 10,351,603 | -0.63(-2.60%) |
Jun 03, 2009 | 23.99 | 24.45 | 23.71 | 24.32 | 9,904,197 | +0.07(+0.29%) |
Jun 02, 2009 | 24.02 | 24.36 | 23.68 | 24.25 | 9,140,715 | +0.18(+0.74%) |
Jun 01, 2009 | 22.82 | 24.44 | 22.62 | 24.07 | 13,478,144 | +1.62(+7.21%) |
May 29, 2009 | 22.52 | 22.74 | 21.74 | 22.45 | 12,553,115 | +0.10(+0.46%) |
May 28, 2009 | 22.55 | 22.86 | 21.91 | 22.35 | 12,844,615 | -0.21(-0.94%) |
May 27, 2009 | 23.64 | 23.64 | 22.54 | 22.56 | 11,913,986 | -1.14(-4.80%) |
May 26, 2009 | 22.34 | 23.86 | 22.33 | 23.70 | 12,299,327 | +1.20(+5.32%) |
May 22, 2009 | 22.64 | 22.90 | 21.90 | 22.51 | 9,297,788 | -0.03(-0.14%) |
May 21, 2009 | 22.79 | 23.09 | 22.24 | 22.54 | 11,241,506 | -0.62(-2.68%) |
May 20, 2009 | 23.98 | 24.41 | 23.12 | 23.16 | 9,458,923 | -0.67(-2.82%) |
May 19, 2009 | 23.20 | 24.25 | 23.19 | 23.83 | 11,152,347 | +0.57(+2.45%) |
May 18, 2009 | 22.75 | 23.35 | 22.71 | 23.26 | 11,457,972 | +0.61(+2.68%) |
May 15, 2009 | 23.09 | 23.55 | 22.52 | 22.65 | 10,830,047 | -0.46(-1.99%) |
May 14, 2009 | 22.70 | 23.73 | 22.59 | 23.11 | 12,417,723 | +0.59(+2.64%) |
May 13, 2009 | 23.15 | 23.18 | 22.17 | 22.52 | 17,013,220 | -1.19(-5.02%) |
May 12, 2009 | 24.62 | 24.66 | 23.16 | 23.71 | 14,567,492 | -0.70(-2.88%) |
May 11, 2009 | 23.94 | 24.80 | 23.44 | 24.41 | 13,845,473 | +0.15(+0.61%) |
May 08, 2009 | 24.47 | 24.92 | 23.72 | 24.26 | 16,415,452 | -0.49(-1.99%) |
May 07, 2009 | 25.74 | 25.81 | 24.31 | 24.76 | 13,612,359 | -0.51(-2.03%) |
May 06, 2009 | 26.60 | 26.60 | 24.93 | 25.27 | 12,476,296 | -0.88(-3.35%) |
May 05, 2009 | 25.77 | 26.54 | 25.51 | 26.15 | 11,816,430 | +0.31(+1.21%) |
May 04, 2009 | 24.03 | 25.88 | 23.68 | 25.83 | 18,303,664 | +2.03(+8.55%) |
May 01, 2009 | 24.44 | 24.68 | 23.68 | 23.80 | 8,706,883 | -0.75(-3.07%) |
Apr 30, 2009 | 24.37 | 24.93 | 24.00 | 24.55 | 14,022,162 | +0.54(+2.26%) |
Apr 29, 2009 | 24.30 | 24.90 | 23.80 | 24.01 | 10,397,552 | -0.22(-0.92%) |
Apr 28, 2009 | 24.28 | 24.85 | 24.09 | 24.23 | 7,974,883 | -0.25(-1.02%) |
Apr 27, 2009 | 24.98 | 25.33 | 24.38 | 24.48 | 10,439,436 | -0.64(-2.55%) |
Apr 24, 2009 | 25.47 | 25.91 | 24.96 | 25.12 | 10,963,356 | -0.15(-0.58%) |
Apr 23, 2009 | 25.71 | 25.97 | 24.77 | 25.27 | 9,906,613 | -0.15(-0.60%) |
Apr 22, 2009 | 25.26 | 26.91 | 25.13 | 25.42 | 15,832,575 | -0.13(-0.53%) |
Apr 21, 2009 | 24.51 | 25.63 | 24.46 | 25.56 | 8,963,854 | +0.86(+3.47%) |
Apr 20, 2009 | 24.94 | 24.95 | 24.35 | 24.70 | 10,362,428 | -0.58(-2.28%) |
Apr 17, 2009 | 24.69 | 25.59 | 24.24 | 25.28 | 14,173,331 | +0.63(+2.54%) |
Apr 16, 2009 | 24.53 | 24.87 | 23.95 | 24.65 | 11,893,280 | +0.45(+1.85%) |
Apr 15, 2009 | 24.28 | 24.44 | 23.76 | 24.20 | 10,000,290 | -0.17(-0.71%) |
Apr 14, 2009 | 25.70 | 25.88 | 24.36 | 24.37 | 17,989,420 | -1.89(-7.19%) |
Apr 13, 2009 | 26.06 | 26.46 | 25.60 | 26.26 | 9,406,179 | -0.03(-0.10%) |
Apr 09, 2009 | 25.86 | 26.52 | 25.62 | 26.29 | 15,277,701 | +1.05(+4.16%) |
Apr 08, 2009 | 24.74 | 25.51 | 24.64 | 25.24 | 13,998,755 | +0.84(+3.46%) |
Apr 07, 2009 | 24.80 | 24.87 | 24.32 | 24.39 | 9,665,520 | -0.57(-2.28%) |
Apr 06, 2009 | 25.37 | 25.49 | 24.82 | 24.96 | 11,954,788 | -0.79(-3.08%) |
Apr 03, 2009 | 25.35 | 25.80 | 25.15 | 25.76 | 12,933,082 | +0.24(+0.95%) |
Apr 02, 2009 | 25.33 | 26.43 | 25.27 | 25.51 | 21,558,414 | +0.58(+2.34%) |