Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.83 | 27.13 | 26.03 | 26.26 | 7,092,886 | -0.52(-1.95%) |
Jun 29, 2009 | 26.84 | 27.18 | 26.17 | 26.79 | 7,183,997 | +0.12(+0.46%) |
Jun 26, 2009 | 27.20 | 27.51 | 26.66 | 26.66 | 9,663,070 | -0.55(-2.04%) |
Jun 25, 2009 | 26.49 | 27.27 | 26.45 | 27.22 | 7,926,372 | +0.12(+0.42%) |
Jun 24, 2009 | 26.64 | 27.33 | 26.54 | 27.10 | 7,554,745 | +0.58(+2.19%) |
Jun 23, 2009 | 26.38 | 27.00 | 25.91 | 26.52 | 7,037,887 | +0.47(+1.79%) |
Jun 22, 2009 | 26.79 | 27.35 | 26.05 | 26.05 | 10,841,452 | -1.14(-4.18%) |
Jun 19, 2009 | 27.03 | 27.66 | 26.65 | 27.19 | 19,462,836 | +0.44(+1.64%) |
Jun 18, 2009 | 25.84 | 26.83 | 25.84 | 26.75 | 7,917,886 | +1.04(+4.05%) |
Jun 17, 2009 | 26.66 | 26.71 | 25.24 | 25.71 | 12,603,677 | -0.95(-3.55%) |
Jun 16, 2009 | 27.66 | 27.92 | 26.65 | 26.66 | 11,938,167 | -0.79(-2.88%) |
Jun 15, 2009 | 27.75 | 28.39 | 27.27 | 27.45 | 9,032,603 | -0.53(-1.89%) |
Jun 12, 2009 | 28.54 | 28.88 | 27.75 | 27.98 | 9,131,200 | -0.74(-2.57%) |
Jun 11, 2009 | 28.52 | 29.31 | 28.34 | 28.71 | 9,098,777 | +0.43(+1.51%) |
Jun 10, 2009 | 30.28 | 30.28 | 27.78 | 28.29 | 11,809,292 | -1.61(-5.39%) |
Jun 09, 2009 | 29.59 | 30.03 | 29.00 | 29.90 | 8,420,946 | +0.54(+1.84%) |
Jun 08, 2009 | 29.47 | 29.78 | 28.92 | 29.36 | 10,733,433 | +0.92(+3.24%) |
Jun 05, 2009 | 29.74 | 29.74 | 28.04 | 28.44 | 10,053,434 | -1.14(-3.84%) |
Jun 04, 2009 | 27.67 | 29.65 | 27.60 | 29.57 | 11,281,970 | +2.28(+8.36%) |
Jun 03, 2009 | 28.23 | 28.65 | 27.04 | 27.29 | 11,827,346 | -1.04(-3.68%) |
Jun 02, 2009 | 29.97 | 30.36 | 27.92 | 28.33 | 15,750,369 | -1.67(-5.57%) |
Jun 01, 2009 | 31.33 | 31.40 | 29.65 | 30.01 | 12,308,584 | -0.82(-2.66%) |
May 29, 2009 | 29.67 | 30.83 | 28.94 | 30.83 | 10,577,761 | +1.28(+4.33%) |
May 28, 2009 | 28.27 | 29.55 | 27.92 | 29.55 | 10,311,064 | +1.73(+6.20%) |
May 27, 2009 | 29.83 | 30.11 | 27.72 | 27.82 | 11,942,584 | -1.45(-4.95%) |
May 26, 2009 | 27.65 | 29.44 | 27.42 | 29.27 | 10,639,957 | +1.40(+5.03%) |
May 22, 2009 | 28.20 | 28.36 | 27.39 | 27.87 | 5,819,975 | +0.00(+0.00%) |
May 21, 2009 | 28.03 | 28.29 | 27.07 | 27.87 | 11,324,040 | -0.60(-2.09%) |
May 20, 2009 | 30.18 | 30.39 | 28.19 | 28.46 | 10,318,581 | -0.81(-2.77%) |
May 19, 2009 | 30.30 | 30.78 | 29.28 | 29.28 | 9,197,188 | -0.89(-2.96%) |
May 18, 2009 | 29.03 | 30.98 | 28.82 | 30.17 | 12,180,832 | +1.89(+6.68%) |
May 15, 2009 | 29.31 | 29.87 | 28.12 | 28.28 | 11,919,561 | -0.90(-3.08%) |
May 14, 2009 | 27.67 | 30.24 | 27.31 | 29.18 | 26,754,066 | +0.62(+2.18%) |
May 13, 2009 | 29.86 | 30.50 | 28.42 | 28.56 | 13,489,763 | -1.75(-5.78%) |
May 12, 2009 | 32.07 | 32.10 | 29.19 | 30.31 | 19,264,052 | -1.28(-4.05%) |
May 11, 2009 | 34.99 | 35.18 | 31.59 | 31.59 | 20,216,098 | -4.33(-12.06%) |
May 08, 2009 | 31.26 | 36.02 | 30.66 | 35.92 | 31,997,514 | +1.36(+3.94%) |
May 07, 2009 | 32.90 | 34.82 | 29.21 | 34.56 | 27,141,202 | +2.44(+7.61%) |
May 06, 2009 | 29.44 | 32.54 | 29.11 | 32.12 | 19,794,448 | +3.42(+11.93%) |
May 05, 2009 | 28.42 | 29.11 | 28.02 | 28.69 | 9,000,057 | -0.58(-1.97%) |
May 04, 2009 | 26.02 | 29.40 | 25.72 | 29.27 | 18,109,350 | +3.67(+14.36%) |
May 01, 2009 | 26.74 | 26.95 | 25.10 | 25.59 | 13,295,122 | -1.27(-4.74%) |
Apr 30, 2009 | 27.70 | 27.89 | 26.68 | 26.87 | 13,383,866 | -0.37(-1.34%) |
Apr 29, 2009 | 27.54 | 28.17 | 26.75 | 27.23 | 14,329,864 | -0.14(-0.52%) |
Apr 28, 2009 | 27.00 | 28.03 | 26.85 | 27.37 | 10,422,164 | -0.53(-1.89%) |
Apr 27, 2009 | 28.33 | 28.97 | 27.52 | 27.90 | 11,774,284 | -1.35(-4.60%) |
Apr 24, 2009 | 27.64 | 29.95 | 26.49 | 29.25 | 30,110,778 | +1.55(+5.59%) |
Apr 23, 2009 | 27.45 | 28.08 | 25.59 | 27.70 | 30,139,816 | +1.94(+7.54%) |
Apr 22, 2009 | 26.58 | 28.90 | 25.63 | 25.76 | 22,874,412 | -1.64(-5.98%) |
Apr 21, 2009 | 23.66 | 27.39 | 23.15 | 27.39 | 24,189,786 | +2.44(+9.76%) |
Apr 20, 2009 | 26.87 | 27.20 | 24.96 | 24.96 | 18,845,030 | -3.19(-11.35%) |
Apr 17, 2009 | 26.30 | 29.09 | 25.21 | 28.15 | 22,458,418 | +1.72(+6.50%) |
Apr 16, 2009 | 27.00 | 27.00 | 25.39 | 26.43 | 17,270,464 | -0.05(-0.18%) |
Apr 15, 2009 | 24.78 | 26.66 | 24.36 | 26.48 | 15,822,084 | +1.65(+6.65%) |
Apr 14, 2009 | 26.48 | 27.46 | 24.60 | 24.83 | 17,772,230 | -2.44(-8.96%) |
Apr 13, 2009 | 25.46 | 27.68 | 25.13 | 27.27 | 16,615,355 | +1.23(+4.73%) |
Apr 09, 2009 | 23.59 | 26.35 | 23.10 | 26.04 | 24,910,130 | +4.40(+20.33%) |
Apr 08, 2009 | 21.69 | 21.81 | 20.53 | 21.64 | 10,530,874 | +0.14(+0.66%) |
Apr 07, 2009 | 22.05 | 22.30 | 21.31 | 21.50 | 13,234,890 | -1.38(-6.03%) |
Apr 06, 2009 | 23.08 | 23.18 | 22.02 | 22.88 | 14,987,450 | -1.35(-5.56%) |
Apr 03, 2009 | 21.30 | 24.23 | 21.22 | 24.23 | 17,273,950 | +2.41(+11.04%) |
Apr 02, 2009 | 21.66 | 22.33 | 20.86 | 21.82 | 18,683,346 | +1.18(+5.70%) |