Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.81 | 23.84 | 22.64 | 22.68 | 24,591,184 | -1.17(-4.89%) |
Jun 29, 2009 | 23.93 | 24.23 | 23.44 | 23.84 | 9,952,694 | +0.12(+0.52%) |
Jun 26, 2009 | 23.71 | 24.16 | 23.41 | 23.72 | 18,337,788 | +0.05(+0.20%) |
Jun 25, 2009 | 23.36 | 23.88 | 23.25 | 23.67 | 16,944,438 | +0.75(+3.26%) |
Jun 24, 2009 | 23.01 | 23.58 | 22.74 | 22.93 | 15,076,575 | +0.27(+1.21%) |
Jun 23, 2009 | 22.29 | 22.75 | 22.06 | 22.65 | 15,932,418 | +0.44(+1.98%) |
Jun 22, 2009 | 22.97 | 22.99 | 21.97 | 22.21 | 20,685,128 | -0.89(-3.83%) |
Jun 19, 2009 | 23.65 | 23.75 | 22.96 | 23.10 | 21,106,762 | -0.30(-1.26%) |
Jun 18, 2009 | 23.97 | 23.98 | 23.03 | 23.39 | 23,670,046 | -0.49(-2.07%) |
Jun 17, 2009 | 24.16 | 24.21 | 23.17 | 23.89 | 22,395,338 | -0.52(-2.14%) |
Jun 16, 2009 | 25.03 | 25.38 | 24.29 | 24.41 | 18,213,674 | -0.62(-2.47%) |
Jun 15, 2009 | 25.40 | 25.46 | 24.62 | 25.03 | 15,234,569 | -0.87(-3.37%) |
Jun 12, 2009 | 25.72 | 25.92 | 25.41 | 25.90 | 12,482,410 | +0.08(+0.32%) |
Jun 11, 2009 | 25.94 | 26.28 | 25.57 | 25.81 | 14,964,397 | -0.01(-0.03%) |
Jun 10, 2009 | 26.59 | 26.60 | 25.35 | 25.82 | 21,742,862 | -0.43(-1.62%) |
Jun 09, 2009 | 26.43 | 26.70 | 26.01 | 26.25 | 15,259,493 | -0.23(-0.86%) |
Jun 08, 2009 | 25.60 | 26.69 | 25.57 | 26.47 | 19,996,548 | +0.07(+0.26%) |
Jun 05, 2009 | 26.44 | 26.60 | 25.63 | 26.41 | 23,048,236 | +0.31(+1.18%) |
Jun 04, 2009 | 25.30 | 26.23 | 24.90 | 26.10 | 16,489,175 | +0.93(+3.71%) |
Jun 03, 2009 | 25.40 | 25.54 | 24.87 | 25.16 | 13,456,693 | -0.54(-2.11%) |
Jun 02, 2009 | 25.75 | 26.05 | 25.53 | 25.70 | 11,269,128 | -0.07(-0.27%) |
Jun 01, 2009 | 24.96 | 25.90 | 24.95 | 25.77 | 20,885,624 | +1.43(+5.89%) |
May 29, 2009 | 24.00 | 24.45 | 23.88 | 24.34 | 16,138,962 | +0.60(+2.52%) |
May 28, 2009 | 23.88 | 23.89 | 22.95 | 23.74 | 22,026,864 | -0.32(-1.31%) |
May 27, 2009 | 24.37 | 24.43 | 23.92 | 24.06 | 19,694,006 | +0.03(+0.14%) |
May 26, 2009 | 23.60 | 24.60 | 23.36 | 24.02 | 20,094,676 | +0.47(+2.01%) |
May 22, 2009 | 24.74 | 24.78 | 23.47 | 23.55 | 20,825,566 | -0.84(-3.46%) |
May 21, 2009 | 25.23 | 25.40 | 24.28 | 24.39 | 20,554,196 | -1.21(-4.72%) |
May 20, 2009 | 26.14 | 26.97 | 25.51 | 25.60 | 20,114,296 | -0.25(-0.98%) |
May 19, 2009 | 26.28 | 26.43 | 25.77 | 25.86 | 15,354,736 | -0.08(-0.29%) |
May 18, 2009 | 25.07 | 25.96 | 24.79 | 25.93 | 16,044,118 | +1.40(+5.71%) |
May 15, 2009 | 24.75 | 25.36 | 24.13 | 24.53 | 20,414,728 | -0.23(-0.91%) |
May 14, 2009 | 24.62 | 25.25 | 24.28 | 24.76 | 17,563,090 | -0.01(-0.03%) |
May 13, 2009 | 25.38 | 25.42 | 24.56 | 24.76 | 19,547,010 | -1.36(-5.20%) |
May 12, 2009 | 26.59 | 26.77 | 25.49 | 26.12 | 17,366,116 | -0.25(-0.96%) |
May 11, 2009 | 26.60 | 26.82 | 26.13 | 26.38 | 13,820,743 | -0.83(-3.05%) |
May 08, 2009 | 26.42 | 27.40 | 26.27 | 27.21 | 22,664,538 | +1.18(+4.54%) |
May 07, 2009 | 27.83 | 28.11 | 25.54 | 26.03 | 24,727,144 | -1.43(-5.20%) |
May 06, 2009 | 27.41 | 27.89 | 26.36 | 27.46 | 21,497,376 | +0.40(+1.50%) |
May 05, 2009 | 26.32 | 27.17 | 26.25 | 27.05 | 19,828,356 | +0.64(+2.42%) |
May 04, 2009 | 26.03 | 26.71 | 25.81 | 26.41 | 20,979,184 | +0.84(+3.27%) |
May 01, 2009 | 24.62 | 25.88 | 24.47 | 25.57 | 20,564,108 | +1.15(+4.72%) |
Apr 30, 2009 | 23.63 | 24.98 | 23.58 | 24.42 | 29,288,854 | +1.30(+5.61%) |
Apr 29, 2009 | 22.77 | 23.44 | 22.65 | 23.12 | 17,455,536 | +0.62(+2.78%) |
Apr 28, 2009 | 22.65 | 23.03 | 22.24 | 22.50 | 12,355,276 | -0.42(-1.83%) |
Apr 27, 2009 | 22.47 | 23.41 | 22.44 | 22.92 | 14,055,599 | -0.16(-0.71%) |
Apr 24, 2009 | 22.41 | 23.47 | 22.13 | 23.08 | 23,028,460 | +0.81(+3.64%) |
Apr 23, 2009 | 22.47 | 22.47 | 21.60 | 22.27 | 23,731,076 | +0.00(+0.00%) |
Apr 22, 2009 | 21.66 | 23.97 | 21.55 | 22.27 | 43,220,100 | +0.75(+3.48%) |
Apr 21, 2009 | 19.89 | 21.76 | 19.56 | 21.52 | 43,017,152 | +0.60(+2.89%) |
Apr 20, 2009 | 21.70 | 21.70 | 20.71 | 20.92 | 20,919,816 | -1.24(-5.61%) |
Apr 17, 2009 | 22.43 | 22.46 | 21.42 | 22.16 | 21,454,262 | -0.29(-1.28%) |
Apr 16, 2009 | 22.31 | 22.73 | 21.50 | 22.45 | 23,639,928 | -0.21(-0.94%) |
Apr 15, 2009 | 22.38 | 22.79 | 22.01 | 22.66 | 16,353,559 | +0.22(+0.98%) |
Apr 14, 2009 | 22.42 | 23.30 | 22.25 | 22.44 | 16,076,521 | -0.32(-1.39%) |
Apr 13, 2009 | 22.14 | 23.03 | 21.61 | 22.76 | 18,150,576 | +0.44(+1.97%) |
Apr 09, 2009 | 20.94 | 22.44 | 20.94 | 22.32 | 26,476,756 | +2.02(+9.98%) |
Apr 08, 2009 | 20.43 | 20.83 | 19.82 | 20.30 | 18,663,076 | +0.08(+0.41%) |
Apr 07, 2009 | 20.86 | 20.93 | 20.17 | 20.21 | 19,168,774 | -1.28(-5.94%) |
Apr 06, 2009 | 21.77 | 21.96 | 20.75 | 21.49 | 16,124,448 | -0.58(-2.61%) |
Apr 03, 2009 | 21.69 | 22.44 | 21.22 | 22.07 | 19,922,056 | +0.42(+1.93%) |
Apr 02, 2009 | 20.79 | 21.95 | 20.59 | 21.65 | 31,532,050 | +1.75(+8.80%) |