Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.62 | 26.64 | 25.82 | 25.98 | 8,435,300 | -0.42(-1.59%) |
Jun 29, 2009 | 26.55 | 26.79 | 26.12 | 26.40 | 7,748,200 | -0.15(-0.56%) |
Jun 26, 2009 | 26.52 | 26.71 | 26.12 | 26.55 | 4,057,800 | +0.00(+0.00%) |
Jun 25, 2009 | 25.81 | 26.66 | 25.68 | 26.55 | 5,537,500 | +0.71(+2.75%) |
Jun 24, 2009 | 26.10 | 26.57 | 25.67 | 25.84 | 6,127,800 | +0.09(+0.35%) |
Jun 23, 2009 | 25.72 | 26.03 | 25.55 | 25.75 | 7,767,600 | +0.01(+0.04%) |
Jun 22, 2009 | 26.50 | 26.52 | 25.67 | 25.74 | 5,633,100 | -1.13(-4.21%) |
Jun 19, 2009 | 27.03 | 27.07 | 26.76 | 26.87 | 3,430,500 | -0.02(-0.07%) |
Jun 18, 2009 | 27.00 | 27.10 | 26.63 | 26.89 | 2,963,200 | -0.04(-0.15%) |
Jun 17, 2009 | 26.75 | 27.40 | 26.60 | 26.93 | 7,349,400 | +0.45(+1.70%) |
Jun 16, 2009 | 27.09 | 27.40 | 26.37 | 26.48 | 4,558,400 | -0.46(-1.71%) |
Jun 15, 2009 | 26.94 | 27.20 | 26.50 | 26.94 | 4,054,100 | -0.53(-1.93%) |
Jun 12, 2009 | 27.27 | 27.62 | 27.15 | 27.47 | 4,680,100 | -0.11(-0.40%) |
Jun 11, 2009 | 27.57 | 27.90 | 27.40 | 27.58 | 2,900,400 | +0.18(+0.66%) |
Jun 10, 2009 | 27.86 | 27.91 | 26.93 | 27.40 | 4,373,100 | -0.14(-0.51%) |
Jun 09, 2009 | 27.49 | 27.80 | 27.17 | 27.54 | 6,116,900 | +0.04(+0.15%) |
Jun 08, 2009 | 27.69 | 27.76 | 26.90 | 27.50 | 7,454,300 | -0.35(-1.26%) |
Jun 05, 2009 | 28.43 | 28.72 | 27.69 | 27.85 | 6,984,500 | -0.49(-1.73%) |
Jun 04, 2009 | 27.68 | 28.38 | 27.63 | 28.34 | 5,707,700 | +0.72(+2.61%) |
Jun 03, 2009 | 28.24 | 28.49 | 27.27 | 27.62 | 10,313,800 | -0.88(-3.09%) |
Jun 02, 2009 | 28.86 | 28.91 | 27.87 | 28.50 | 9,127,700 | -0.36(-1.25%) |
Jun 01, 2009 | 28.13 | 29.10 | 27.84 | 28.86 | 9,449,000 | +1.25(+4.53%) |
May 29, 2009 | 27.05 | 27.61 | 26.90 | 27.61 | 7,326,400 | +0.69(+2.56%) |
May 28, 2009 | 26.68 | 27.45 | 25.87 | 26.92 | 8,242,700 | +0.35(+1.32%) |
May 27, 2009 | 26.83 | 27.47 | 26.48 | 26.57 | 6,512,800 | -0.31(-1.15%) |
May 26, 2009 | 25.74 | 26.99 | 25.55 | 26.88 | 8,142,100 | -1854.83(-98.57%) |
May 22, 2009 | 1885 | 1890 | 1858 | 1882 | 1,334,087,936 | +1855.78(+7156.88%) |
May 21, 2009 | 26.55 | 26.75 | 25.67 | 25.93 | 9,453,100 | -0.78(-2.92%) |
May 20, 2009 | 27.25 | 27.63 | 26.61 | 26.71 | 10,247,100 | -0.46(-1.69%) |
May 19, 2009 | 26.61 | 27.57 | 26.44 | 27.17 | 10,647,600 | +0.61(+2.30%) |
May 18, 2009 | 25.67 | 26.63 | 25.57 | 26.56 | 9,843,900 | +1.06(+4.16%) |
May 15, 2009 | 25.62 | 25.98 | 25.24 | 25.50 | 8,034,800 | -0.24(-0.93%) |
May 14, 2009 | 25.48 | 25.93 | 25.09 | 25.74 | 7,898,700 | +0.44(+1.74%) |
May 13, 2009 | 25.77 | 25.77 | 25.00 | 25.30 | 10,512,200 | -0.76(-2.92%) |
May 12, 2009 | 26.42 | 26.85 | 25.27 | 26.06 | 13,628,900 | -0.37(-1.40%) |
May 11, 2009 | 25.96 | 26.76 | 25.51 | 26.43 | 16,445,800 | +0.18(+0.69%) |
May 08, 2009 | 25.14 | 26.33 | 24.97 | 26.25 | 12,559,500 | +1.27(+5.08%) |
May 07, 2009 | 26.22 | 26.41 | 24.75 | 24.98 | 13,770,900 | -0.88(-3.40%) |
May 06, 2009 | 25.38 | 26.22 | 25.38 | 25.86 | 16,932,600 | +0.62(+2.46%) |
May 05, 2009 | 25.53 | 25.85 | 24.78 | 25.24 | 14,696,900 | -0.30(-1.17%) |
May 04, 2009 | 24.50 | 25.58 | 24.50 | 25.54 | 13,512,100 | +0.65(+2.61%) |
May 01, 2009 | 23.59 | 25.15 | 23.59 | 24.89 | 12,952,700 | +1.13(+4.76%) |
Apr 30, 2009 | 24.04 | 25.02 | 23.46 | 23.76 | 21,469,900 | +1.19(+5.27%) |
Apr 29, 2009 | 22.32 | 23.01 | 22.32 | 22.57 | 15,265,300 | +0.57(+2.59%) |
Apr 28, 2009 | 22.10 | 22.46 | 21.84 | 22.00 | 10,304,200 | -0.49(-2.18%) |
Apr 27, 2009 | 22.98 | 22.98 | 22.34 | 22.49 | 12,286,600 | -0.75(-3.23%) |
Apr 24, 2009 | 22.90 | 23.49 | 22.60 | 23.24 | 9,528,400 | +0.63(+2.79%) |
Apr 23, 2009 | 22.88 | 22.97 | 22.04 | 22.61 | 13,118,200 | -0.02(-0.09%) |
Apr 22, 2009 | 21.57 | 23.30 | 21.57 | 22.63 | 17,324,200 | +0.71(+3.24%) |
Apr 21, 2009 | 21.26 | 22.04 | 20.88 | 21.92 | 9,749,700 | +0.59(+2.77%) |
Apr 20, 2009 | 22.03 | 22.03 | 21.15 | 21.33 | 12,145,600 | -0.94(-4.22%) |
Apr 17, 2009 | 21.78 | 22.47 | 21.40 | 22.27 | 14,302,100 | +0.89(+4.16%) |
Apr 16, 2009 | 21.06 | 21.63 | 20.71 | 21.38 | 10,691,400 | +0.45(+2.15%) |
Apr 15, 2009 | 20.60 | 21.06 | 20.50 | 20.93 | 10,481,200 | +0.08(+0.38%) |
Apr 14, 2009 | 21.17 | 21.72 | 20.62 | 20.85 | 9,697,200 | -0.35(-1.65%) |
Apr 13, 2009 | 21.24 | 21.42 | 20.70 | 21.20 | 8,999,600 | +4.52(+27.10%) |
Apr 09, 2009 | 15.61 | 16.75 | 15.57 | 16.68 | 8,642,261 | -3.68(-18.07%) |
Apr 08, 2009 | 20.30 | 20.61 | 20.08 | 20.36 | 9,279,800 | +0.10(+0.49%) |
Apr 07, 2009 | 20.31 | 20.73 | 20.26 | 20.26 | 12,030,200 | -0.59(-2.83%) |
Apr 06, 2009 | 20.75 | 20.93 | 20.48 | 20.85 | 7,841,600 | -0.19(-0.90%) |
Apr 03, 2009 | 20.69 | 21.18 | 19.90 | 21.04 | 15,533,000 | +0.51(+2.48%) |
Apr 02, 2009 | 20.43 | 21.16 | 19.92 | 20.53 | 14,264,500 | +0.87(+4.43%) |