Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 25.39 | 25.48 | 24.67 | 25.32 | 3,283,722 | -0.04(-0.15%) |
Jun 29, 2009 | 25.21 | 25.44 | 24.84 | 25.36 | 2,233,916 | +0.25(+0.99%) |
Jun 26, 2009 | 25.43 | 25.46 | 24.96 | 25.11 | 2,135,802 | -0.36(-1.41%) |
Jun 25, 2009 | 24.86 | 25.48 | 24.85 | 25.47 | 2,863,226 | +0.83(+3.38%) |
Jun 24, 2009 | 24.78 | 25.19 | 24.46 | 24.64 | 2,819,657 | -0.12(-0.49%) |
Jun 23, 2009 | 24.66 | 24.99 | 24.52 | 24.76 | 4,005,856 | +0.23(+0.94%) |
Jun 22, 2009 | 25.05 | 25.15 | 24.52 | 24.53 | 4,108,413 | -0.82(-3.24%) |
Jun 19, 2009 | 25.60 | 25.61 | 25.00 | 25.35 | 3,271,374 | +0.21(+0.85%) |
Jun 18, 2009 | 24.85 | 25.45 | 24.85 | 25.14 | 3,346,352 | +0.27(+1.08%) |
Jun 17, 2009 | 25.16 | 25.29 | 24.76 | 24.87 | 2,515,313 | -0.29(-1.14%) |
Jun 16, 2009 | 25.40 | 25.76 | 25.13 | 25.16 | 3,159,312 | -0.70(-2.70%) |
Jun 15, 2009 | 25.77 | 25.93 | 25.32 | 25.86 | 2,550,129 | -0.14(-0.55%) |
Jun 12, 2009 | 26.06 | 26.06 | 25.60 | 26.00 | 1,736,419 | -0.06(-0.25%) |
Jun 11, 2009 | 25.95 | 26.41 | 25.69 | 26.06 | 4,105,122 | +0.10(+0.39%) |
Jun 10, 2009 | 26.37 | 26.37 | 25.61 | 25.96 | 2,584,650 | +0.04(+0.14%) |
Jun 09, 2009 | 25.79 | 25.99 | 25.55 | 25.92 | 2,250,799 | +0.12(+0.47%) |
Jun 08, 2009 | 25.51 | 26.00 | 25.28 | 25.80 | 2,175,519 | +0.21(+0.83%) |
Jun 05, 2009 | 26.62 | 26.77 | 25.54 | 25.59 | 2,963,319 | -0.43(-1.63%) |
Jun 04, 2009 | 25.63 | 26.07 | 25.39 | 26.02 | 3,072,621 | +0.58(+2.29%) |
Jun 03, 2009 | 26.08 | 26.08 | 25.19 | 25.43 | 2,466,382 | -0.81(-3.10%) |
Jun 02, 2009 | 26.36 | 26.65 | 26.07 | 26.25 | 4,410,309 | -0.03(-0.11%) |
Jun 01, 2009 | 25.14 | 26.96 | 25.14 | 26.28 | 6,821,501 | +1.28(+5.10%) |
May 29, 2009 | 24.28 | 25.00 | 24.03 | 25.00 | 4,876,954 | +0.68(+2.81%) |
May 28, 2009 | 23.97 | 24.34 | 23.43 | 24.32 | 3,589,530 | +0.85(+3.62%) |
May 27, 2009 | 24.35 | 24.58 | 23.47 | 23.47 | 4,084,196 | -1.05(-4.30%) |
May 26, 2009 | 23.63 | 24.60 | 23.31 | 24.52 | 3,626,780 | +0.71(+2.99%) |
May 22, 2009 | 23.84 | 24.20 | 23.69 | 23.81 | 2,267,292 | +0.02(+0.08%) |
May 21, 2009 | 23.78 | 23.85 | 23.34 | 23.79 | 3,076,122 | -0.30(-1.23%) |
May 20, 2009 | 24.95 | 25.13 | 23.95 | 24.09 | 2,978,046 | -0.40(-1.62%) |
May 19, 2009 | 24.73 | 24.95 | 24.34 | 24.48 | 2,854,146 | -0.36(-1.45%) |
May 18, 2009 | 23.73 | 24.88 | 23.57 | 24.84 | 4,584,371 | +1.54(+6.62%) |
May 15, 2009 | 24.08 | 24.28 | 23.22 | 23.30 | 3,355,331 | -0.93(-3.85%) |
May 14, 2009 | 23.67 | 24.46 | 23.36 | 24.23 | 3,621,352 | +0.53(+2.22%) |
May 13, 2009 | 24.33 | 24.53 | 23.61 | 23.71 | 5,258,867 | -1.08(-4.36%) |
May 12, 2009 | 25.24 | 25.27 | 24.31 | 24.79 | 4,590,401 | +0.01(+0.04%) |
May 11, 2009 | 26.04 | 26.42 | 24.68 | 24.78 | 5,175,222 | -2.03(-7.58%) |
May 08, 2009 | 24.78 | 26.81 | 24.72 | 26.81 | 4,864,503 | +2.07(+8.37%) |
May 07, 2009 | 25.98 | 26.29 | 24.61 | 24.74 | 5,632,351 | -1.04(-4.02%) |
May 06, 2009 | 25.05 | 26.04 | 24.82 | 25.78 | 6,839,350 | +1.10(+4.46%) |
May 05, 2009 | 25.05 | 25.42 | 24.65 | 24.68 | 3,217,528 | -0.58(-2.31%) |
May 04, 2009 | 22.97 | 25.34 | 22.93 | 25.26 | 7,045,277 | +1.98(+8.50%) |
May 01, 2009 | 22.99 | 23.48 | 22.63 | 23.28 | 2,990,780 | +0.28(+1.21%) |
Apr 30, 2009 | 23.71 | 23.71 | 22.89 | 23.00 | 3,891,358 | -0.43(-1.81%) |
Apr 29, 2009 | 22.35 | 23.65 | 22.35 | 23.43 | 4,155,230 | +0.98(+4.36%) |
Apr 28, 2009 | 22.20 | 22.85 | 22.05 | 22.45 | 2,200,867 | -0.21(-0.94%) |
Apr 27, 2009 | 22.64 | 23.08 | 22.55 | 22.66 | 3,480,489 | -0.46(-2.00%) |
Apr 24, 2009 | 23.16 | 23.49 | 22.63 | 23.12 | 5,538,007 | +0.15(+0.64%) |
Apr 23, 2009 | 22.42 | 23.09 | 22.18 | 22.98 | 3,801,428 | +0.78(+3.50%) |
Apr 22, 2009 | 22.72 | 23.06 | 22.02 | 22.20 | 4,631,879 | -1.22(-5.21%) |
Apr 21, 2009 | 21.24 | 23.42 | 21.24 | 23.42 | 4,905,464 | +1.60(+7.33%) |
Apr 20, 2009 | 22.63 | 23.02 | 21.80 | 21.82 | 4,345,864 | -1.45(-6.24%) |
Apr 17, 2009 | 23.29 | 23.59 | 22.87 | 23.27 | 4,453,834 | +0.03(+0.12%) |
Apr 16, 2009 | 23.57 | 23.63 | 22.68 | 23.24 | 3,279,138 | -0.06(-0.24%) |
Apr 15, 2009 | 22.23 | 23.36 | 21.96 | 23.30 | 3,494,774 | +0.92(+4.09%) |
Apr 14, 2009 | 22.44 | 23.60 | 22.33 | 22.38 | 4,864,221 | -1.21(-5.13%) |
Apr 13, 2009 | 22.31 | 23.84 | 22.11 | 23.60 | 4,978,360 | +0.91(+3.99%) |
Apr 09, 2009 | 21.56 | 22.73 | 21.21 | 22.69 | 7,120,716 | +1.68(+8.01%) |
Apr 08, 2009 | 20.75 | 21.12 | 20.61 | 21.01 | 2,888,708 | +0.41(+1.97%) |
Apr 07, 2009 | 20.47 | 21.17 | 20.47 | 20.60 | 3,356,369 | -0.56(-2.66%) |
Apr 06, 2009 | 21.41 | 21.41 | 20.81 | 21.16 | 3,845,010 | -0.55(-2.51%) |
Apr 03, 2009 | 21.12 | 21.72 | 21.01 | 21.71 | 4,320,272 | +0.41(+1.91%) |
Apr 02, 2009 | 21.49 | 21.94 | 20.98 | 21.30 | 6,925,445 | +0.43(+2.04%) |