Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.82 | 27.10 | 26.43 | 26.55 | 670,812 | -0.36(-1.35%) |
Jun 29, 2009 | 26.33 | 26.98 | 26.31 | 26.91 | 714,932 | +0.49(+1.85%) |
Jun 26, 2009 | 26.74 | 26.86 | 26.36 | 26.43 | 397,832 | -0.39(-1.45%) |
Jun 25, 2009 | 26.66 | 26.83 | 26.47 | 26.81 | 783,938 | +0.83(+3.18%) |
Jun 24, 2009 | 25.91 | 26.58 | 25.45 | 25.99 | 476,355 | +0.41(+1.62%) |
Jun 23, 2009 | 25.28 | 25.67 | 24.86 | 25.57 | 542,109 | +0.44(+1.74%) |
Jun 22, 2009 | 25.38 | 25.47 | 24.95 | 25.14 | 536,801 | -0.44(-1.71%) |
Jun 19, 2009 | 25.91 | 26.11 | 25.28 | 25.57 | 1,004,261 | -0.07(-0.26%) |
Jun 18, 2009 | 26.00 | 26.09 | 25.43 | 25.64 | 405,364 | -0.42(-1.62%) |
Jun 17, 2009 | 26.34 | 26.67 | 25.55 | 26.06 | 532,383 | -0.39(-1.47%) |
Jun 16, 2009 | 26.97 | 27.35 | 26.34 | 26.45 | 555,503 | -0.81(-2.99%) |
Jun 15, 2009 | 27.33 | 27.58 | 26.62 | 27.27 | 425,886 | -0.62(-2.24%) |
Jun 12, 2009 | 27.98 | 27.98 | 27.35 | 27.89 | 434,361 | -0.21(-0.74%) |
Jun 11, 2009 | 28.17 | 28.36 | 27.61 | 28.10 | 516,408 | +0.04(+0.15%) |
Jun 10, 2009 | 28.34 | 28.69 | 27.53 | 28.05 | 496,747 | +0.00(+0.00%) |
Jun 09, 2009 | 27.99 | 28.16 | 27.81 | 28.05 | 520,150 | +0.03(+0.12%) |
Jun 08, 2009 | 27.86 | 28.30 | 27.52 | 28.02 | 312,167 | +0.06(+0.21%) |
Jun 05, 2009 | 28.36 | 28.36 | 27.74 | 27.96 | 544,117 | +0.06(+0.21%) |
Jun 04, 2009 | 28.19 | 28.39 | 27.54 | 27.91 | 575,236 | -0.15(-0.53%) |
Jun 03, 2009 | 27.53 | 28.30 | 27.35 | 28.05 | 1,014,766 | +0.17(+0.59%) |
Jun 02, 2009 | 26.44 | 27.91 | 26.29 | 27.89 | 755,094 | +1.25(+4.69%) |
Jun 01, 2009 | 26.04 | 27.00 | 25.84 | 26.64 | 482,983 | +1.00(+3.90%) |
May 29, 2009 | 24.60 | 25.70 | 24.60 | 25.64 | 1,105,301 | +1.06(+4.31%) |
May 28, 2009 | 24.56 | 24.59 | 23.17 | 24.58 | 801,646 | +0.25(+1.02%) |
May 27, 2009 | 24.76 | 25.13 | 24.20 | 24.33 | 705,204 | -0.39(-1.57%) |
May 26, 2009 | 23.57 | 24.99 | 23.34 | 24.72 | 577,008 | +1.01(+4.25%) |
May 22, 2009 | 24.43 | 24.43 | 23.61 | 23.71 | 471,108 | -0.64(-2.65%) |
May 21, 2009 | 24.62 | 24.85 | 23.94 | 24.36 | 614,070 | -0.56(-2.26%) |
May 20, 2009 | 26.06 | 26.32 | 24.82 | 24.92 | 701,254 | -0.88(-3.40%) |
May 19, 2009 | 26.08 | 26.43 | 25.69 | 25.80 | 720,801 | -0.26(-1.02%) |
May 18, 2009 | 25.65 | 26.22 | 25.51 | 26.06 | 949,339 | +0.66(+2.60%) |
May 15, 2009 | 25.08 | 26.11 | 24.96 | 25.40 | 838,929 | +0.22(+0.89%) |
May 14, 2009 | 25.35 | 25.77 | 24.85 | 25.18 | 623,074 | -0.05(-0.20%) |
May 13, 2009 | 25.55 | 25.55 | 24.62 | 25.23 | 1,149,069 | -0.74(-2.83%) |
May 12, 2009 | 26.47 | 26.80 | 25.47 | 25.96 | 495,520 | -0.41(-1.57%) |
May 11, 2009 | 26.94 | 26.99 | 26.28 | 26.38 | 419,641 | -0.91(-3.33%) |
May 08, 2009 | 26.42 | 27.47 | 26.30 | 27.29 | 735,817 | +1.15(+4.40%) |
May 07, 2009 | 27.54 | 27.54 | 25.96 | 26.14 | 677,019 | -1.22(-4.47%) |
May 06, 2009 | 27.38 | 27.52 | 26.46 | 27.36 | 1,463,515 | +0.63(+2.35%) |
May 05, 2009 | 27.12 | 27.48 | 26.33 | 26.73 | 814,229 | -0.55(-2.03%) |
May 04, 2009 | 26.53 | 27.29 | 26.27 | 27.29 | 615,398 | +1.05(+4.00%) |
May 01, 2009 | 26.31 | 26.36 | 25.96 | 26.24 | 629,622 | -0.13(-0.50%) |
Apr 30, 2009 | 26.87 | 27.24 | 26.31 | 26.37 | 834,834 | -0.18(-0.69%) |
Apr 29, 2009 | 25.94 | 26.80 | 25.67 | 26.55 | 670,182 | +0.61(+2.36%) |
Apr 28, 2009 | 25.34 | 26.33 | 25.33 | 25.94 | 629,524 | -0.13(-0.51%) |
Apr 27, 2009 | 25.92 | 26.78 | 25.71 | 26.07 | 1,189,696 | -0.61(-2.29%) |
Apr 24, 2009 | 24.68 | 26.99 | 24.29 | 26.68 | 1,805,587 | +2.12(+8.62%) |
Apr 23, 2009 | 24.80 | 25.12 | 23.79 | 24.57 | 1,376,567 | -0.05(-0.20%) |
Apr 22, 2009 | 21.87 | 25.48 | 21.87 | 24.62 | 1,797,829 | +0.76(+3.19%) |
Apr 21, 2009 | 22.47 | 23.92 | 22.47 | 23.85 | 1,100,962 | +1.24(+5.48%) |
Apr 20, 2009 | 23.10 | 23.35 | 21.81 | 22.61 | 996,146 | -1.02(-4.30%) |
Apr 17, 2009 | 23.62 | 24.28 | 23.22 | 23.63 | 1,035,094 | +0.07(+0.28%) |
Apr 16, 2009 | 23.69 | 23.92 | 22.99 | 23.57 | 1,173,926 | +0.12(+0.53%) |
Apr 15, 2009 | 23.26 | 24.47 | 23.05 | 23.44 | 812,698 | -0.02(-0.07%) |
Apr 14, 2009 | 23.76 | 24.00 | 23.07 | 23.46 | 554,569 | -0.59(-2.44%) |
Apr 13, 2009 | 23.81 | 24.33 | 23.37 | 24.04 | 755,184 | -0.20(-0.82%) |
Apr 09, 2009 | 23.32 | 24.40 | 23.09 | 24.24 | 740,293 | +1.60(+7.05%) |
Apr 08, 2009 | 22.50 | 22.90 | 22.06 | 22.65 | 541,061 | +0.31(+1.41%) |
Apr 07, 2009 | 22.77 | 23.09 | 21.97 | 22.33 | 800,617 | -1.01(-4.32%) |
Apr 06, 2009 | 23.33 | 23.55 | 22.77 | 23.34 | 519,431 | -0.22(-0.95%) |
Apr 03, 2009 | 23.47 | 23.83 | 23.18 | 23.57 | 881,583 | +0.09(+0.39%) |
Apr 02, 2009 | 22.60 | 24.22 | 22.59 | 23.47 | 827,520 | +1.47(+6.69%) |