Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 27.88 | 28.05 | 27.67 | 27.71 | 100,374 | -0.15(-0.54%) |
Jun 29, 2009 | 28.22 | 28.22 | 27.66 | 27.86 | 394,716 | -0.37(-1.31%) |
Jun 26, 2009 | 27.62 | 28.28 | 27.47 | 28.23 | 199,956 | +0.59(+2.13%) |
Jun 25, 2009 | 27.09 | 27.64 | 27.09 | 27.64 | 158,416 | +0.71(+2.63%) |
Jun 24, 2009 | 26.93 | 27.27 | 26.86 | 26.93 | 144,376 | +0.29(+1.08%) |
Jun 23, 2009 | 27.00 | 27.06 | 26.65 | 26.65 | 226,079 | -0.24(-0.91%) |
Jun 22, 2009 | 27.79 | 27.79 | 26.87 | 26.89 | 177,691 | -0.99(-3.54%) |
Jun 19, 2009 | 28.08 | 28.10 | 27.79 | 27.88 | 133,463 | +0.16(+0.58%) |
Jun 18, 2009 | 27.57 | 27.79 | 27.36 | 27.72 | 196,400 | +0.07(+0.24%) |
Jun 17, 2009 | 27.26 | 27.70 | 27.07 | 27.65 | 349,486 | +0.29(+1.08%) |
Jun 16, 2009 | 27.92 | 28.01 | 27.24 | 27.36 | 138,132 | -0.40(-1.43%) |
Jun 15, 2009 | 28.26 | 28.29 | 27.50 | 27.75 | 246,017 | -0.72(-2.55%) |
Jun 12, 2009 | 28.27 | 28.52 | 28.10 | 28.48 | 152,505 | -0.03(-0.12%) |
Jun 11, 2009 | 28.30 | 28.71 | 28.25 | 28.51 | 292,646 | +0.26(+0.92%) |
Jun 10, 2009 | 28.74 | 28.80 | 27.82 | 28.25 | 132,010 | -0.24(-0.86%) |
Jun 09, 2009 | 28.52 | 28.71 | 28.43 | 28.49 | 117,350 | +0.08(+0.27%) |
Jun 08, 2009 | 28.27 | 28.74 | 28.17 | 28.42 | 219,923 | -0.23(-0.79%) |
Jun 05, 2009 | 28.81 | 28.89 | 28.41 | 28.65 | 242,214 | +0.08(+0.27%) |
Jun 04, 2009 | 28.27 | 28.62 | 28.01 | 28.57 | 136,567 | +0.55(+1.95%) |
Jun 03, 2009 | 27.99 | 28.06 | 27.72 | 28.02 | 221,196 | -0.17(-0.60%) |
Jun 02, 2009 | 27.80 | 28.24 | 27.66 | 28.19 | 346,351 | +0.41(+1.49%) |
Jun 01, 2009 | 27.38 | 27.90 | 27.32 | 27.78 | 353,708 | +0.90(+3.36%) |
May 29, 2009 | 26.56 | 26.88 | 26.33 | 26.88 | 270,258 | +0.48(+1.82%) |
May 28, 2009 | 26.52 | 26.64 | 25.93 | 26.40 | 298,199 | +0.02(+0.06%) |
May 27, 2009 | 26.81 | 26.97 | 26.33 | 26.38 | 170,058 | -0.46(-1.70%) |
May 26, 2009 | 25.48 | 26.84 | 25.47 | 26.83 | 155,513 | +1.14(+4.43%) |
May 22, 2009 | 26.03 | 26.05 | 25.67 | 25.70 | 248,268 | -0.13(-0.52%) |
May 21, 2009 | 26.04 | 26.15 | 25.54 | 25.83 | 200,286 | -0.43(-1.64%) |
May 20, 2009 | 26.60 | 27.00 | 26.23 | 26.26 | 254,420 | -0.18(-0.67%) |
May 19, 2009 | 26.56 | 26.66 | 26.23 | 26.44 | 227,400 | -0.08(-0.29%) |
May 18, 2009 | 25.84 | 26.56 | 25.81 | 26.51 | 135,655 | +0.96(+3.76%) |
May 15, 2009 | 25.73 | 25.86 | 25.36 | 25.55 | 204,766 | -0.22(-0.85%) |
May 14, 2009 | 25.37 | 26.02 | 25.26 | 25.77 | 175,200 | +0.46(+1.83%) |
May 13, 2009 | 25.98 | 26.06 | 25.31 | 25.31 | 279,799 | -1.14(-4.30%) |
May 12, 2009 | 26.91 | 27.05 | 26.12 | 26.45 | 197,113 | -0.31(-1.17%) |
May 11, 2009 | 26.58 | 26.94 | 26.43 | 26.76 | 324,338 | -0.33(-1.22%) |
May 08, 2009 | 26.56 | 27.13 | 26.34 | 27.09 | 246,422 | +1.04(+3.98%) |
May 07, 2009 | 27.02 | 27.02 | 25.86 | 26.05 | 235,673 | -0.54(-2.03%) |
May 06, 2009 | 26.81 | 26.93 | 26.24 | 26.59 | 175,492 | +0.11(+0.40%) |
May 05, 2009 | 26.56 | 26.68 | 26.23 | 26.48 | 95,318 | -0.20(-0.75%) |
May 04, 2009 | 26.09 | 26.71 | 26.00 | 26.68 | 105,136 | +0.82(+3.16%) |
May 01, 2009 | 25.90 | 26.11 | 25.70 | 25.86 | 102,467 | +0.06(+0.23%) |
Apr 30, 2009 | 26.50 | 26.58 | 25.81 | 25.81 | 224,770 | -0.28(-1.07%) |
Apr 29, 2009 | 25.49 | 26.30 | 25.41 | 26.08 | 143,654 | +0.88(+3.51%) |
Apr 28, 2009 | 24.61 | 25.37 | 24.61 | 25.20 | 177,588 | +0.24(+0.95%) |
Apr 27, 2009 | 24.92 | 25.24 | 24.70 | 24.96 | 140,198 | -0.25(-1.00%) |
Apr 24, 2009 | 25.07 | 25.46 | 24.83 | 25.22 | 262,392 | +0.44(+1.77%) |
Apr 23, 2009 | 25.11 | 25.17 | 24.51 | 24.78 | 380,953 | -0.25(-1.00%) |
Apr 22, 2009 | 24.64 | 25.54 | 24.59 | 25.03 | 287,885 | +0.02(+0.06%) |
Apr 21, 2009 | 24.01 | 25.02 | 23.88 | 25.01 | 226,770 | +0.95(+3.96%) |
Apr 20, 2009 | 24.88 | 24.98 | 24.05 | 24.06 | 186,047 | -1.36(-5.34%) |
Apr 17, 2009 | 25.17 | 25.58 | 25.00 | 25.42 | 161,190 | +0.29(+1.14%) |
Apr 16, 2009 | 24.82 | 25.24 | 24.38 | 25.13 | 242,512 | +0.67(+2.72%) |
Apr 15, 2009 | 23.92 | 24.51 | 23.83 | 24.47 | 196,642 | +0.48(+2.00%) |
Apr 14, 2009 | 24.36 | 24.59 | 23.99 | 23.99 | 198,593 | -0.69(-2.80%) |
Apr 13, 2009 | 24.46 | 24.75 | 24.17 | 24.68 | 140,621 | +0.10(+0.41%) |
Apr 09, 2009 | 24.01 | 24.63 | 23.86 | 24.57 | 186,975 | +1.20(+5.12%) |
Apr 08, 2009 | 23.05 | 23.38 | 22.91 | 23.38 | 183,423 | +0.51(+2.21%) |
Apr 07, 2009 | 23.26 | 23.51 | 22.85 | 22.87 | 463,796 | -0.76(-3.21%) |
Apr 06, 2009 | 23.82 | 23.83 | 23.26 | 23.63 | 171,608 | -0.40(-1.65%) |
Apr 03, 2009 | 23.82 | 24.04 | 23.55 | 24.03 | 117,417 | +0.24(+1.03%) |
Apr 02, 2009 | 23.40 | 24.09 | 23.18 | 23.78 | 142,748 | +1.03(+4.52%) |