Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.48 | 26.77 | 26.04 | 26.55 | 2,048,079 | +0.10(+0.36%) |
Jun 29, 2009 | 26.84 | 26.84 | 25.78 | 26.45 | 1,817,605 | -0.29(-1.07%) |
Jun 26, 2009 | 26.61 | 26.88 | 26.23 | 26.74 | 1,856,364 | -0.15(-0.55%) |
Jun 25, 2009 | 26.50 | 26.97 | 25.83 | 26.89 | 1,803,665 | +0.75(+2.86%) |
Jun 24, 2009 | 25.85 | 26.77 | 25.84 | 26.14 | 2,283,744 | +0.43(+1.66%) |
Jun 23, 2009 | 26.09 | 26.50 | 25.51 | 25.71 | 2,352,775 | -0.29(-1.10%) |
Jun 22, 2009 | 26.56 | 26.58 | 25.08 | 26.00 | 2,236,908 | -1.29(-4.74%) |
Jun 19, 2009 | 27.59 | 27.66 | 27.05 | 27.30 | 2,394,303 | -0.10(-0.35%) |
Jun 18, 2009 | 27.20 | 27.81 | 26.75 | 27.39 | 2,732,282 | +0.30(+1.12%) |
Jun 17, 2009 | 26.56 | 27.47 | 26.08 | 27.09 | 2,653,560 | +0.36(+1.33%) |
Jun 16, 2009 | 27.30 | 27.78 | 26.55 | 26.73 | 2,267,546 | -0.35(-1.28%) |
Jun 15, 2009 | 27.47 | 27.79 | 26.70 | 27.08 | 2,042,013 | -0.79(-2.84%) |
Jun 12, 2009 | 28.08 | 28.22 | 27.28 | 27.87 | 1,966,035 | -0.39(-1.38%) |
Jun 11, 2009 | 28.48 | 28.65 | 27.96 | 28.26 | 2,096,473 | -0.27(-0.94%) |
Jun 10, 2009 | 28.85 | 28.85 | 27.94 | 28.53 | 2,543,914 | -0.08(-0.27%) |
Jun 09, 2009 | 27.92 | 28.76 | 27.67 | 28.61 | 2,997,571 | +0.74(+2.65%) |
Jun 08, 2009 | 27.98 | 28.04 | 27.51 | 27.87 | 3,725,409 | +0.08(+0.28%) |
Jun 05, 2009 | 28.03 | 28.08 | 27.45 | 27.79 | 2,840,725 | +0.03(+0.13%) |
Jun 04, 2009 | 27.53 | 27.82 | 27.23 | 27.76 | 2,468,956 | +0.20(+0.73%) |
Jun 03, 2009 | 27.91 | 28.15 | 27.15 | 27.56 | 4,126,587 | +0.30(+1.08%) |
Jun 02, 2009 | 27.70 | 27.86 | 26.97 | 27.26 | 2,980,105 | -0.52(-1.88%) |
Jun 01, 2009 | 26.24 | 28.09 | 26.17 | 27.78 | 4,816,020 | +1.06(+3.97%) |
May 29, 2009 | 25.37 | 26.72 | 25.27 | 26.72 | 3,770,781 | +1.44(+5.71%) |
May 28, 2009 | 24.85 | 25.36 | 24.32 | 25.28 | 2,661,043 | +0.65(+2.65%) |
May 27, 2009 | 24.77 | 25.38 | 24.50 | 24.63 | 2,950,059 | -0.13(-0.53%) |
May 26, 2009 | 22.68 | 24.76 | 22.52 | 24.76 | 2,912,602 | +1.80(+7.84%) |
May 22, 2009 | 23.29 | 23.56 | 22.87 | 22.96 | 1,549,505 | -0.23(-0.97%) |
May 21, 2009 | 24.02 | 24.04 | 22.99 | 23.19 | 2,225,793 | -0.96(-3.96%) |
May 20, 2009 | 24.40 | 25.38 | 24.02 | 24.14 | 2,437,330 | -0.25(-1.03%) |
May 19, 2009 | 24.20 | 25.23 | 24.01 | 24.39 | 2,425,848 | +0.27(+1.12%) |
May 18, 2009 | 23.43 | 24.16 | 23.35 | 24.12 | 1,764,691 | +0.75(+3.20%) |
May 15, 2009 | 23.05 | 24.05 | 22.75 | 23.38 | 2,492,521 | +0.15(+0.64%) |
May 14, 2009 | 22.38 | 23.51 | 22.35 | 23.23 | 2,867,707 | +0.93(+4.17%) |
May 13, 2009 | 23.13 | 23.26 | 21.95 | 22.30 | 2,302,647 | -1.14(-4.86%) |
May 12, 2009 | 23.85 | 24.07 | 22.66 | 23.44 | 2,466,240 | -0.63(-2.64%) |
May 11, 2009 | 24.19 | 24.45 | 23.35 | 24.07 | 1,908,624 | -0.51(-2.09%) |
May 08, 2009 | 25.11 | 25.39 | 24.45 | 24.58 | 1,943,007 | -0.17(-0.67%) |
May 07, 2009 | 25.55 | 26.77 | 24.51 | 24.75 | 3,821,290 | -0.70(-2.73%) |
May 06, 2009 | 24.62 | 25.45 | 23.96 | 25.44 | 2,738,784 | +1.15(+4.72%) |
May 05, 2009 | 25.19 | 25.19 | 23.96 | 24.30 | 2,141,199 | -0.79(-3.15%) |
May 04, 2009 | 25.08 | 25.16 | 23.82 | 25.09 | 2,386,673 | +1.23(+5.13%) |
May 01, 2009 | 24.30 | 24.30 | 23.45 | 23.86 | 2,012,716 | -0.57(-2.35%) |
Apr 30, 2009 | 24.12 | 25.11 | 24.03 | 24.44 | 2,283,741 | +0.45(+1.88%) |
Apr 29, 2009 | 23.45 | 24.42 | 23.34 | 23.98 | 1,878,786 | +0.65(+2.79%) |
Apr 28, 2009 | 23.25 | 23.70 | 22.76 | 23.33 | 2,113,022 | -0.03(-0.15%) |
Apr 27, 2009 | 23.78 | 23.94 | 23.25 | 23.37 | 2,361,297 | -0.96(-3.93%) |
Apr 24, 2009 | 24.18 | 24.58 | 23.87 | 24.32 | 2,560,396 | +0.23(+0.97%) |
Apr 23, 2009 | 24.13 | 24.27 | 23.50 | 24.09 | 2,924,443 | -0.17(-0.72%) |
Apr 22, 2009 | 23.38 | 24.89 | 23.12 | 24.26 | 3,266,934 | +0.69(+2.91%) |
Apr 21, 2009 | 22.75 | 23.65 | 22.35 | 23.58 | 2,769,499 | +0.90(+3.99%) |
Apr 20, 2009 | 23.78 | 23.78 | 22.41 | 22.67 | 2,373,101 | -1.28(-5.33%) |
Apr 17, 2009 | 24.06 | 24.12 | 23.49 | 23.95 | 2,365,727 | -0.11(-0.47%) |
Apr 16, 2009 | 23.77 | 24.12 | 23.00 | 24.06 | 3,253,953 | +0.52(+2.21%) |
Apr 15, 2009 | 23.11 | 23.86 | 23.01 | 23.54 | 2,937,473 | -0.23(-0.95%) |
Apr 14, 2009 | 23.60 | 24.72 | 22.71 | 23.77 | 6,592,764 | +0.57(+2.47%) |
Apr 13, 2009 | 23.03 | 23.39 | 22.53 | 23.19 | 2,906,361 | -0.23(-1.00%) |
Apr 09, 2009 | 22.50 | 23.60 | 22.21 | 23.43 | 3,369,531 | +1.45(+6.60%) |
Apr 08, 2009 | 21.52 | 21.99 | 21.25 | 21.98 | 2,671,292 | +0.58(+2.72%) |
Apr 07, 2009 | 22.21 | 22.37 | 21.01 | 21.40 | 2,371,083 | -1.16(-5.16%) |
Apr 06, 2009 | 23.02 | 23.02 | 22.06 | 22.56 | 1,846,974 | -0.45(-1.96%) |
Apr 03, 2009 | 22.50 | 23.04 | 22.20 | 23.01 | 2,718,350 | +0.51(+2.28%) |
Apr 02, 2009 | 21.41 | 22.76 | 21.12 | 22.50 | 5,131,021 | +1.76(+8.46%) |