Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 24.83 | 25.36 | 24.38 | 24.79 | 9,720,380 | -0.12(-0.48%) |
Jun 29, 2009 | 24.68 | 25.16 | 24.56 | 24.91 | 6,594,775 | +0.29(+1.18%) |
Jun 26, 2009 | 24.86 | 25.41 | 24.51 | 24.62 | 11,238,994 | -0.31(-1.24%) |
Jun 25, 2009 | 24.60 | 25.00 | 24.15 | 24.93 | 8,149,751 | +0.49(+2.00%) |
Jun 24, 2009 | 24.30 | 24.89 | 24.18 | 24.44 | 10,086,049 | +0.24(+0.99%) |
Jun 23, 2009 | 24.56 | 24.75 | 23.66 | 24.20 | 14,639,387 | -0.43(-1.75%) |
Jun 22, 2009 | 25.35 | 25.79 | 24.55 | 24.63 | 11,047,288 | -0.86(-3.37%) |
Jun 19, 2009 | 25.42 | 25.65 | 25.06 | 25.49 | 9,379,638 | +0.37(+1.47%) |
Jun 18, 2009 | 25.85 | 25.90 | 25.05 | 25.12 | 7,868,808 | -0.84(-3.24%) |
Jun 17, 2009 | 25.51 | 26.16 | 25.16 | 25.96 | 8,872,619 | +0.54(+2.12%) |
Jun 16, 2009 | 26.18 | 26.26 | 25.32 | 25.42 | 9,024,691 | -0.65(-2.49%) |
Jun 15, 2009 | 25.94 | 26.17 | 25.39 | 26.07 | 7,418,371 | -0.23(-0.87%) |
Jun 12, 2009 | 26.67 | 26.67 | 25.66 | 26.30 | 9,430,048 | -0.62(-2.30%) |
Jun 11, 2009 | 27.23 | 27.45 | 26.33 | 26.92 | 13,329,502 | -0.60(-2.18%) |
Jun 10, 2009 | 27.20 | 27.56 | 26.75 | 27.52 | 13,066,479 | +0.27(+0.99%) |
Jun 09, 2009 | 26.31 | 27.50 | 26.31 | 27.25 | 15,738,291 | +1.43(+5.54%) |
Jun 08, 2009 | 25.56 | 26.12 | 25.32 | 25.82 | 7,275,380 | +0.36(+1.41%) |
Jun 05, 2009 | 25.84 | 26.00 | 25.20 | 25.46 | 7,696,516 | -0.31(-1.20%) |
Jun 04, 2009 | 25.50 | 26.14 | 25.38 | 25.77 | 7,727,567 | +0.23(+0.90%) |
Jun 03, 2009 | 25.54 | 25.67 | 25.14 | 25.54 | 8,996,334 | -0.71(-2.70%) |
Jun 02, 2009 | 26.30 | 26.87 | 25.91 | 26.25 | 9,009,401 | -0.28(-1.06%) |
Jun 01, 2009 | 25.89 | 26.98 | 25.76 | 26.53 | 12,352,693 | +1.05(+4.12%) |
May 29, 2009 | 25.32 | 26.27 | 25.07 | 25.48 | 17,806,290 | +0.32(+1.27%) |
May 28, 2009 | 24.19 | 25.28 | 24.07 | 25.16 | 15,401,217 | +1.37(+5.76%) |
May 27, 2009 | 23.02 | 24.45 | 22.93 | 23.79 | 13,991,862 | +0.90(+3.93%) |
May 26, 2009 | 21.74 | 22.89 | 21.70 | 22.89 | 13,196,241 | +0.64(+2.88%) |
May 22, 2009 | 22.27 | 22.45 | 21.60 | 22.25 | 7,630,588 | +0.21(+0.95%) |
May 21, 2009 | 22.40 | 22.70 | 21.74 | 22.04 | 7,821,169 | -0.50(-2.22%) |
May 20, 2009 | 22.48 | 23.05 | 22.27 | 22.54 | 11,385,483 | +0.45(+2.04%) |
May 19, 2009 | 21.56 | 22.53 | 21.48 | 22.09 | 7,410,169 | +0.36(+1.66%) |
May 18, 2009 | 21.50 | 21.80 | 21.25 | 21.73 | 8,891,894 | +0.83(+3.97%) |
May 17, 2009 | 20.98 | 21.10 | 20.63 | 20.90 | 1,056,280 | +0.07(+0.34%) |
May 15, 2009 | 20.98 | 21.10 | 20.63 | 20.83 | 8,403,929 | -0.15(-0.71%) |
May 14, 2009 | 20.64 | 21.14 | 20.60 | 20.98 | 8,408,744 | +0.45(+2.19%) |
May 13, 2009 | 21.09 | 21.31 | 20.30 | 20.53 | 12,297,658 | -0.86(-4.02%) |
May 12, 2009 | 21.96 | 22.07 | 21.09 | 21.39 | 8,007,693 | -0.50(-2.28%) |
May 11, 2009 | 21.16 | 22.33 | 21.00 | 21.89 | 12,191,177 | +0.34(+1.58%) |
May 08, 2009 | 22.79 | 23.00 | 21.45 | 21.55 | 17,007,778 | -1.15(-5.07%) |
May 07, 2009 | 24.68 | 24.71 | 22.39 | 22.70 | 18,294,404 | -1.90(-7.72%) |
May 06, 2009 | 24.39 | 24.61 | 23.50 | 24.60 | 12,781,423 | +0.40(+1.65%) |
May 05, 2009 | 23.55 | 24.25 | 23.23 | 24.20 | 10,811,709 | +0.26(+1.09%) |
May 04, 2009 | 23.60 | 23.96 | 22.82 | 23.94 | 10,055,343 | +0.88(+3.82%) |
May 01, 2009 | 23.39 | 23.39 | 22.50 | 23.06 | 9,256,784 | -0.13(-0.56%) |
Apr 30, 2009 | 23.64 | 24.24 | 23.06 | 23.19 | 13,705,674 | -0.37(-1.57%) |
Apr 29, 2009 | 23.29 | 24.13 | 22.94 | 23.56 | 8,971,516 | +0.39(+1.68%) |
Apr 28, 2009 | 24.10 | 24.26 | 22.98 | 23.17 | 13,029,214 | -1.21(-4.96%) |
Apr 27, 2009 | 24.00 | 24.95 | 23.57 | 24.38 | 12,324,291 | +0.16(+0.66%) |
Apr 24, 2009 | 23.33 | 24.40 | 22.75 | 24.22 | 15,481,441 | +0.87(+3.73%) |
Apr 23, 2009 | 23.75 | 23.90 | 22.44 | 23.35 | 17,798,960 | +0.74(+3.27%) |
Apr 22, 2009 | 20.39 | 23.14 | 20.15 | 22.61 | 27,063,590 | +2.09(+10.19%) |
Apr 21, 2009 | 19.94 | 20.60 | 19.11 | 20.52 | 36,475,616 | -1.27(-5.83%) |
Apr 20, 2009 | 22.42 | 22.50 | 21.54 | 21.79 | 10,871,666 | -1.14(-4.97%) |
Apr 17, 2009 | 22.59 | 23.10 | 22.30 | 22.93 | 10,855,708 | -0.13(-0.56%) |
Apr 16, 2009 | 22.67 | 23.23 | 22.42 | 23.06 | 10,983,030 | +0.82(+3.69%) |
Apr 15, 2009 | 22.47 | 22.49 | 21.82 | 22.24 | 11,972,965 | -0.42(-1.85%) |
Apr 14, 2009 | 22.57 | 23.36 | 22.17 | 22.66 | 15,106,041 | -0.13(-0.57%) |
Apr 13, 2009 | 23.01 | 23.16 | 22.15 | 22.79 | 11,528,176 | -0.38(-1.64%) |
Apr 09, 2009 | 22.50 | 23.46 | 22.41 | 23.17 | 14,570,635 | +1.11(+5.03%) |
Apr 08, 2009 | 21.50 | 22.32 | 21.27 | 22.06 | 11,276,304 | +1.03(+4.90%) |
Apr 07, 2009 | 21.55 | 21.85 | 20.98 | 21.03 | 9,849,898 | -0.58(-2.68%) |
Apr 06, 2009 | 21.52 | 21.66 | 21.05 | 21.61 | 13,165,569 | -0.45(-2.04%) |
Apr 03, 2009 | 22.20 | 22.29 | 21.30 | 22.06 | 12,418,799 | -0.24(-1.08%) |
Apr 02, 2009 | 21.32 | 22.64 | 21.19 | 22.30 | 21,165,574 | +1.39(+6.65%) |