Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.92 | 24.05 | 23.42 | 23.58 | 57,048,484 | -0.34(-1.42%) |
Jun 29, 2009 | 23.89 | 23.99 | 23.53 | 23.92 | 50,477,576 | +0.10(+0.44%) |
Jun 26, 2009 | 23.42 | 24.02 | 23.15 | 23.82 | 67,583,728 | +0.21(+0.91%) |
Jun 25, 2009 | 22.85 | 23.63 | 22.77 | 23.60 | 82,727,272 | +0.47(+2.03%) |
Jun 24, 2009 | 23.35 | 23.46 | 22.86 | 23.13 | 72,945,800 | -0.08(-0.33%) |
Jun 23, 2009 | 22.89 | 23.57 | 22.76 | 23.21 | 85,387,248 | +0.48(+2.13%) |
Jun 22, 2009 | 23.98 | 24.20 | 22.72 | 22.72 | 101,808,552 | -1.47(-6.09%) |
Jun 19, 2009 | 23.95 | 24.28 | 23.36 | 24.20 | 111,393,016 | +0.57(+2.43%) |
Jun 18, 2009 | 22.71 | 23.72 | 22.70 | 23.62 | 92,343,864 | +1.00(+4.40%) |
Jun 17, 2009 | 23.16 | 23.17 | 22.25 | 22.63 | 94,648,392 | -0.53(-2.30%) |
Jun 16, 2009 | 23.69 | 23.77 | 23.08 | 23.16 | 81,474,600 | -0.87(-3.64%) |
Jun 15, 2009 | 24.11 | 24.22 | 23.46 | 24.03 | 80,077,080 | -0.25(-1.04%) |
Jun 12, 2009 | 24.10 | 24.50 | 24.06 | 24.29 | 59,543,532 | +0.13(+0.54%) |
Jun 11, 2009 | 24.24 | 24.80 | 23.88 | 24.16 | 96,244,832 | +0.07(+0.29%) |
Jun 10, 2009 | 24.59 | 24.66 | 23.76 | 24.09 | 87,044,136 | -0.29(-1.19%) |
Jun 09, 2009 | 24.69 | 24.74 | 24.26 | 24.38 | 85,271,648 | -0.09(-0.37%) |
Jun 08, 2009 | 24.54 | 24.70 | 24.16 | 24.47 | 89,103,776 | +0.58(+2.43%) |
Jun 05, 2009 | 24.69 | 24.72 | 23.85 | 23.89 | 89,080,384 | -0.55(-2.26%) |
Jun 04, 2009 | 23.78 | 24.50 | 23.66 | 24.44 | 102,598,320 | +0.95(+4.03%) |
Jun 03, 2009 | 24.24 | 24.18 | 23.26 | 23.49 | 104,271,136 | -0.36(-1.50%) |
Jun 02, 2009 | 24.24 | 24.56 | 23.82 | 23.85 | 230,444,416 | -1.11(-4.47%) |
Jun 01, 2009 | 25.86 | 26.08 | 24.73 | 24.96 | 130,239,536 | -0.55(-2.14%) |
May 29, 2009 | 25.13 | 25.63 | 24.67 | 25.51 | 89,598,288 | +0.17(+0.68%) |
May 28, 2009 | 24.27 | 25.35 | 23.92 | 25.34 | 95,586,200 | +1.38(+5.74%) |
May 27, 2009 | 25.23 | 25.39 | 23.96 | 23.96 | 110,474,416 | -1.30(-5.15%) |
May 26, 2009 | 23.59 | 25.27 | 23.59 | 25.26 | 94,690,728 | +1.47(+6.19%) |
May 22, 2009 | 24.38 | 24.40 | 23.79 | 23.79 | 56,745,808 | -0.34(-1.40%) |
May 21, 2009 | 23.64 | 24.45 | 23.28 | 24.13 | 94,088,232 | +0.24(+1.01%) |
May 20, 2009 | 25.31 | 25.41 | 23.68 | 23.89 | 111,486,696 | -0.87(-3.52%) |
May 19, 2009 | 25.79 | 26.05 | 24.73 | 24.76 | 86,501,672 | -1.00(-3.89%) |
May 18, 2009 | 24.69 | 25.82 | 24.33 | 25.76 | 103,721,912 | +1.62(+6.73%) |
May 15, 2009 | 24.51 | 24.67 | 23.78 | 24.13 | 98,796,744 | -0.44(-1.77%) |
May 14, 2009 | 23.59 | 24.63 | 23.38 | 24.57 | 99,466,840 | +1.03(+4.38%) |
May 13, 2009 | 23.99 | 24.38 | 23.28 | 23.54 | 118,806,704 | -0.91(-3.70%) |
May 12, 2009 | 25.05 | 25.07 | 23.55 | 24.45 | 136,163,312 | -0.32(-1.31%) |
May 11, 2009 | 25.82 | 26.39 | 24.77 | 24.77 | 125,526,256 | -2.15(-7.99%) |
May 08, 2009 | 25.44 | 26.92 | 25.03 | 26.92 | 159,152,224 | +2.70(+11.14%) |
May 07, 2009 | 26.62 | 26.77 | 24.01 | 24.22 | 163,630,576 | -1.51(-5.86%) |
May 06, 2009 | 24.76 | 25.82 | 24.58 | 25.73 | 148,276,048 | +1.66(+6.89%) |
May 05, 2009 | 24.51 | 24.85 | 23.82 | 24.07 | 91,835,280 | -0.67(-2.71%) |
May 04, 2009 | 22.86 | 24.87 | 22.74 | 24.74 | 145,950,368 | +2.28(+10.16%) |
May 01, 2009 | 22.71 | 23.35 | 22.17 | 22.46 | 98,728,960 | -0.35(-1.55%) |
Apr 30, 2009 | 24.21 | 24.34 | 22.64 | 22.81 | 136,661,344 | -0.69(-2.94%) |
Apr 29, 2009 | 23.12 | 23.89 | 22.99 | 23.51 | 122,486,200 | +0.79(+3.47%) |
Apr 28, 2009 | 22.36 | 23.31 | 22.32 | 22.72 | 95,163,936 | +0.06(+0.24%) |
Apr 27, 2009 | 22.49 | 23.35 | 10.56 | 22.66 | 98,119,160 | -0.41(-1.80%) |
Apr 24, 2009 | 23.27 | 23.85 | 22.30 | 23.08 | 169,381,392 | +0.12(+0.51%) |
Apr 23, 2009 | 22.28 | 23.33 | 21.89 | 22.96 | 129,237,456 | +0.91(+4.11%) |
Apr 22, 2009 | 21.87 | 23.60 | 21.65 | 22.05 | 179,434,704 | -0.44(-1.94%) |
Apr 21, 2009 | 20.10 | 22.50 | 19.96 | 22.49 | 167,230,464 | +1.96(+9.57%) |
Apr 20, 2009 | 21.97 | 22.41 | 20.49 | 20.53 | 158,061,408 | -2.47(-10.73%) |
Apr 17, 2009 | 23.06 | 23.49 | 22.49 | 22.99 | 151,826,752 | +0.01(+0.06%) |
Apr 16, 2009 | 23.51 | 23.51 | 22.37 | 22.98 | 192,236,464 | +0.47(+2.09%) |
Apr 15, 2009 | 21.17 | 22.79 | 20.93 | 22.51 | 156,075,728 | +1.29(+6.06%) |
Apr 14, 2009 | 22.84 | 22.99 | 21.19 | 21.22 | 158,399,648 | -2.07(-8.90%) |
Apr 13, 2009 | 22.13 | 23.61 | 21.99 | 23.30 | 159,302,352 | +0.66(+2.90%) |
Apr 09, 2009 | 21.04 | 22.88 | 20.88 | 22.64 | 213,954,976 | +3.68(+19.40%) |
Apr 08, 2009 | 18.98 | 19.24 | 18.33 | 18.96 | 96,221,160 | +0.12(+0.66%) |
Apr 07, 2009 | 18.86 | 19.39 | 18.67 | 18.84 | 106,468,208 | -0.66(-3.37%) |
Apr 06, 2009 | 19.54 | 19.98 | 19.14 | 19.50 | 104,337,344 | -0.75(-3.69%) |
Apr 03, 2009 | 19.34 | 20.24 | 19.01 | 20.24 | 117,092,800 | +0.77(+3.98%) |
Apr 02, 2009 | 20.45 | 20.51 | 18.95 | 19.47 | 190,668,320 | +0.01(+0.07%) |