Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 28.11 | 28.23 | 27.21 | 27.45 | 2,337,141 | -0.75(-2.65%) |
Jun 29, 2009 | 27.39 | 28.30 | 27.12 | 28.19 | 2,069,734 | +0.87(+3.19%) |
Jun 26, 2009 | 27.01 | 27.54 | 26.96 | 27.32 | 2,055,619 | +0.04(+0.14%) |
Jun 25, 2009 | 26.77 | 27.28 | 26.50 | 27.28 | 2,485,910 | +0.31(+1.15%) |
Jun 24, 2009 | 26.95 | 27.59 | 26.76 | 26.97 | 2,603,307 | +0.20(+0.75%) |
Jun 23, 2009 | 26.88 | 27.41 | 26.32 | 26.77 | 1,996,656 | -0.24(-0.88%) |
Jun 22, 2009 | 27.45 | 27.72 | 27.01 | 27.01 | 1,956,991 | -0.94(-3.37%) |
Jun 19, 2009 | 28.49 | 28.49 | 27.68 | 27.95 | 2,514,027 | -0.01(-0.02%) |
Jun 18, 2009 | 28.14 | 28.24 | 27.25 | 27.96 | 1,854,489 | -0.01(-0.05%) |
Jun 17, 2009 | 27.59 | 28.63 | 27.08 | 27.97 | 1,837,983 | +0.43(+1.54%) |
Jun 16, 2009 | 27.64 | 28.05 | 27.36 | 27.55 | 3,529,005 | +0.05(+0.16%) |
Jun 15, 2009 | 27.77 | 27.79 | 27.10 | 27.50 | 2,742,991 | -0.70(-2.47%) |
Jun 12, 2009 | 27.32 | 28.20 | 27.06 | 28.20 | 2,449,726 | +0.56(+2.03%) |
Jun 11, 2009 | 27.90 | 28.32 | 27.51 | 27.64 | 1,943,656 | -0.19(-0.70%) |
Jun 10, 2009 | 28.84 | 28.84 | 27.39 | 27.83 | 3,306,361 | -0.44(-1.57%) |
Jun 09, 2009 | 28.01 | 28.41 | 27.53 | 28.28 | 2,046,912 | +0.41(+1.48%) |
Jun 08, 2009 | 27.81 | 28.16 | 27.64 | 27.86 | 2,531,162 | -0.45(-1.57%) |
Jun 05, 2009 | 28.53 | 29.05 | 27.98 | 28.31 | 2,466,602 | +0.03(+0.09%) |
Jun 04, 2009 | 28.07 | 28.37 | 27.63 | 28.28 | 2,640,015 | +0.44(+1.57%) |
Jun 03, 2009 | 27.64 | 28.08 | 27.56 | 27.84 | 3,141,906 | -0.18(-0.64%) |
Jun 02, 2009 | 27.64 | 28.45 | 27.00 | 28.03 | 3,210,456 | +0.32(+1.16%) |
Jun 01, 2009 | 26.72 | 28.44 | 26.33 | 27.70 | 3,253,885 | +0.53(+1.95%) |
May 29, 2009 | 26.50 | 27.17 | 25.98 | 27.17 | 2,891,497 | +1.06(+4.05%) |
May 28, 2009 | 26.94 | 27.33 | 25.57 | 26.12 | 3,710,086 | -0.42(-1.58%) |
May 27, 2009 | 27.22 | 28.05 | 26.36 | 26.54 | 3,630,628 | -1.23(-4.44%) |
May 26, 2009 | 26.14 | 27.93 | 26.14 | 27.77 | 2,173,799 | +1.06(+3.96%) |
May 22, 2009 | 26.66 | 27.02 | 25.89 | 26.71 | 2,060,498 | +0.18(+0.68%) |
May 21, 2009 | 27.12 | 27.56 | 26.30 | 26.53 | 1,955,273 | -0.95(-3.47%) |
May 20, 2009 | 27.82 | 28.99 | 27.36 | 27.48 | 2,209,528 | -0.07(-0.26%) |
May 19, 2009 | 27.63 | 28.10 | 27.24 | 27.55 | 2,243,860 | -0.48(-1.70%) |
May 18, 2009 | 27.43 | 28.35 | 27.28 | 28.03 | 2,510,257 | +0.96(+3.55%) |
May 15, 2009 | 27.25 | 28.56 | 26.75 | 27.07 | 2,479,996 | -0.24(-0.90%) |
May 14, 2009 | 26.29 | 27.81 | 25.69 | 27.32 | 3,327,566 | +1.06(+4.05%) |
May 13, 2009 | 27.54 | 27.54 | 26.17 | 26.25 | 3,443,660 | -1.79(-6.39%) |
May 12, 2009 | 30.02 | 30.31 | 27.70 | 28.04 | 4,443,780 | -1.55(-5.25%) |
May 11, 2009 | 31.26 | 31.45 | 29.53 | 29.60 | 3,337,827 | -2.51(-7.81%) |
May 08, 2009 | 29.22 | 32.22 | 29.22 | 32.11 | 4,571,203 | +2.31(+7.75%) |
May 07, 2009 | 31.52 | 32.01 | 29.23 | 29.80 | 3,696,901 | -1.26(-4.07%) |
May 06, 2009 | 31.47 | 31.56 | 30.01 | 31.06 | 4,325,763 | +0.21(+0.67%) |
May 05, 2009 | 31.99 | 32.19 | 30.31 | 30.86 | 4,092,605 | -1.28(-3.97%) |
May 04, 2009 | 31.37 | 32.13 | 31.33 | 32.13 | 4,030,365 | +2.55(+8.63%) |
May 01, 2009 | 29.17 | 30.11 | 28.73 | 29.58 | 2,780,050 | +0.46(+1.57%) |
Apr 30, 2009 | 28.94 | 29.87 | 28.63 | 29.12 | 4,590,713 | +0.54(+1.90%) |
Apr 29, 2009 | 27.22 | 29.26 | 26.55 | 28.58 | 6,285,339 | +2.10(+7.94%) |
Apr 28, 2009 | 27.55 | 27.56 | 26.32 | 26.48 | 6,093,833 | -1.70(-6.02%) |
Apr 27, 2009 | 28.66 | 31.55 | 27.74 | 28.17 | 15,733,295 | +1.91(+7.27%) |
Apr 24, 2009 | 24.17 | 26.77 | 24.01 | 26.27 | 6,028,510 | +2.47(+10.38%) |
Apr 23, 2009 | 24.38 | 25.15 | 22.63 | 23.80 | 5,726,068 | -0.56(-2.30%) |
Apr 22, 2009 | 22.40 | 25.23 | 22.40 | 24.36 | 5,100,196 | +1.39(+6.07%) |
Apr 21, 2009 | 22.51 | 23.05 | 21.75 | 22.96 | 4,795,266 | +0.48(+2.15%) |
Apr 20, 2009 | 23.24 | 24.34 | 22.27 | 22.48 | 3,113,808 | -2.02(-8.24%) |
Apr 17, 2009 | 23.88 | 24.80 | 23.25 | 24.50 | 4,322,100 | +0.98(+4.17%) |
Apr 16, 2009 | 22.89 | 23.99 | 22.58 | 23.52 | 4,025,607 | +0.81(+3.58%) |
Apr 15, 2009 | 21.47 | 22.74 | 21.28 | 22.71 | 3,771,684 | +1.15(+5.32%) |
Apr 14, 2009 | 22.02 | 22.87 | 21.49 | 21.56 | 4,015,341 | -0.67(-3.02%) |
Apr 13, 2009 | 21.61 | 22.56 | 21.50 | 22.23 | 3,144,313 | -0.55(-2.41%) |
Apr 09, 2009 | 20.81 | 22.89 | 20.81 | 22.78 | 4,454,173 | +2.47(+12.16%) |
Apr 08, 2009 | 20.99 | 21.28 | 19.93 | 20.31 | 3,733,612 | -0.34(-1.66%) |
Apr 07, 2009 | 21.67 | 21.68 | 20.38 | 20.65 | 3,602,536 | -1.46(-6.62%) |
Apr 06, 2009 | 22.43 | 22.68 | 21.38 | 22.11 | 3,473,954 | -0.65(-2.86%) |
Apr 03, 2009 | 22.34 | 22.95 | 21.78 | 22.76 | 4,368,443 | +0.36(+1.61%) |
Apr 02, 2009 | 20.39 | 22.82 | 20.39 | 22.40 | 6,450,613 | +2.53(+12.72%) |