Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.12 | 26.15 | 25.48 | 25.80 | 580,153 | -0.38(-1.47%) |
Jun 29, 2009 | 26.17 | 26.33 | 25.88 | 26.18 | 135,367 | +0.25(+0.95%) |
Jun 26, 2009 | 25.78 | 26.00 | 25.62 | 25.93 | 575,871 | +0.14(+0.54%) |
Jun 25, 2009 | 24.98 | 25.79 | 24.93 | 25.79 | 190,205 | +0.90(+3.61%) |
Jun 24, 2009 | 25.03 | 25.38 | 24.68 | 24.90 | 277,839 | +0.59(+2.42%) |
Jun 23, 2009 | 24.19 | 25.69 | 23.84 | 24.31 | 1,167,995 | -0.07(-0.30%) |
Jun 22, 2009 | 25.23 | 25.24 | 24.22 | 24.38 | 291,462 | -0.93(-3.67%) |
Jun 19, 2009 | 25.87 | 25.88 | 25.31 | 25.31 | 838,779 | -0.10(-0.40%) |
Jun 18, 2009 | 25.25 | 25.55 | 25.05 | 25.41 | 193,844 | -0.16(-0.62%) |
Jun 17, 2009 | 26.08 | 26.08 | 25.01 | 25.57 | 671,684 | -0.26(-1.01%) |
Jun 16, 2009 | 26.50 | 26.59 | 25.68 | 25.83 | 375,172 | -0.41(-1.58%) |
Jun 15, 2009 | 27.22 | 27.22 | 25.84 | 26.25 | 334,251 | -1.13(-4.14%) |
Jun 12, 2009 | 27.33 | 27.61 | 27.14 | 27.38 | 230,251 | -0.44(-1.59%) |
Jun 11, 2009 | 27.47 | 28.21 | 27.44 | 27.82 | 442,077 | +0.78(+2.87%) |
Jun 10, 2009 | 27.50 | 27.62 | 26.80 | 27.04 | 566,275 | +0.30(+1.14%) |
Jun 09, 2009 | 26.81 | 27.07 | 26.40 | 26.74 | 343,730 | +0.18(+0.68%) |
Jun 08, 2009 | 26.20 | 26.67 | 26.00 | 26.56 | 625,885 | -0.24(-0.89%) |
Jun 05, 2009 | 27.51 | 27.81 | 26.66 | 26.80 | 508,117 | -0.17(-0.65%) |
Jun 04, 2009 | 26.54 | 27.12 | 26.14 | 26.97 | 389,630 | +0.63(+2.40%) |
Jun 03, 2009 | 27.03 | 27.03 | 26.01 | 26.34 | 886,684 | -1.08(-3.94%) |
Jun 02, 2009 | 27.82 | 27.82 | 26.92 | 27.42 | 1,426,264 | -0.38(-1.38%) |
Jun 01, 2009 | 27.34 | 28.42 | 27.34 | 27.81 | 1,203,052 | +1.18(+4.42%) |
May 29, 2009 | 27.00 | 27.00 | 26.06 | 26.63 | 380,403 | +0.76(+2.92%) |
May 28, 2009 | 25.52 | 25.88 | 25.17 | 25.88 | 245,817 | +0.78(+3.10%) |
May 27, 2009 | 25.52 | 27.59 | 25.05 | 25.10 | 259,369 | +0.01(+0.03%) |
May 26, 2009 | 24.37 | 25.16 | 24.27 | 25.09 | 128,655 | +0.41(+1.65%) |
May 22, 2009 | 24.75 | 24.91 | 24.39 | 24.69 | 148,499 | +0.28(+1.16%) |
May 21, 2009 | 24.21 | 24.48 | 24.02 | 24.40 | 81,141 | -0.20(-0.83%) |
May 20, 2009 | 25.27 | 25.51 | 24.53 | 24.61 | 412,711 | -0.14(-0.56%) |
May 19, 2009 | 24.92 | 25.15 | 24.54 | 24.74 | 495,448 | -0.02(-0.09%) |
May 18, 2009 | 24.85 | 25.02 | 24.29 | 24.77 | 150,748 | +1.73(+7.50%) |
May 15, 2009 | 23.52 | 23.52 | 22.73 | 23.04 | 74,279 | -0.19(-0.81%) |
May 14, 2009 | 22.54 | 23.28 | 22.53 | 23.23 | 90,645 | +0.57(+2.50%) |
May 13, 2009 | 24.24 | 24.24 | 22.51 | 22.66 | 108,588 | -0.86(-3.67%) |
May 12, 2009 | 23.96 | 24.29 | 23.31 | 23.52 | 110,638 | -0.20(-0.83%) |
May 11, 2009 | 24.21 | 24.21 | 23.31 | 23.72 | 571,005 | -0.51(-2.12%) |
May 08, 2009 | 23.96 | 24.27 | 23.59 | 24.24 | 198,796 | +0.93(+3.99%) |
May 07, 2009 | 24.21 | 24.26 | 23.00 | 23.31 | 210,888 | -0.54(-2.25%) |
May 06, 2009 | 23.93 | 23.93 | 23.44 | 23.84 | 243,506 | +0.50(+2.15%) |
May 05, 2009 | 23.36 | 23.36 | 22.89 | 23.34 | 323,012 | +0.00(+0.00%) |
May 04, 2009 | 23.04 | 23.34 | 23.03 | 23.34 | 128,195 | +1.68(+7.74%) |
May 01, 2009 | 21.47 | 21.79 | 21.06 | 21.66 | 86,249 | +0.54(+2.58%) |
Apr 30, 2009 | 21.78 | 22.41 | 21.11 | 21.12 | 159,405 | -0.19(-0.89%) |
Apr 29, 2009 | 21.00 | 21.56 | 20.87 | 21.31 | 92,239 | +0.91(+4.49%) |
Apr 28, 2009 | 20.10 | 20.46 | 20.10 | 20.39 | 324,837 | -0.01(-0.04%) |
Apr 27, 2009 | 20.63 | 20.83 | 20.36 | 20.40 | 86,484 | -0.91(-4.29%) |
Apr 24, 2009 | 20.84 | 21.89 | 20.84 | 21.32 | 126,508 | +0.52(+2.51%) |
Apr 23, 2009 | 20.62 | 20.85 | 20.47 | 20.79 | 71,645 | +0.62(+3.10%) |
Apr 22, 2009 | 21.02 | 22.12 | 19.89 | 20.17 | 79,557 | -0.54(-2.59%) |
Apr 21, 2009 | 20.11 | 20.71 | 19.90 | 20.71 | 218,229 | +0.54(+2.66%) |
Apr 20, 2009 | 21.62 | 21.62 | 20.11 | 20.17 | 112,024 | -1.05(-4.96%) |
Apr 17, 2009 | 21.21 | 21.33 | 21.06 | 21.22 | 368,445 | -0.07(-0.34%) |
Apr 16, 2009 | 21.13 | 22.01 | 20.96 | 21.29 | 181,515 | +0.19(+0.89%) |
Apr 15, 2009 | 21.35 | 21.35 | 20.72 | 21.11 | 104,277 | +0.33(+1.57%) |
Apr 14, 2009 | 21.19 | 21.59 | 20.71 | 20.78 | 143,887 | -0.45(-2.12%) |
Apr 13, 2009 | 21.49 | 21.49 | 20.78 | 21.23 | 85,403 | +0.17(+0.79%) |
Apr 09, 2009 | 20.88 | 21.06 | 20.61 | 21.06 | 109,161 | +0.97(+4.84%) |
Apr 08, 2009 | 19.83 | 20.15 | 19.81 | 20.09 | 144,732 | +0.46(+2.37%) |
Apr 07, 2009 | 19.80 | 19.83 | 19.54 | 19.62 | 81,561 | -0.40(-1.99%) |
Apr 06, 2009 | 20.13 | 20.13 | 19.68 | 20.02 | 65,156 | -0.12(-0.61%) |
Apr 03, 2009 | 20.02 | 20.20 | 19.80 | 20.15 | 35,679 | +0.36(+1.80%) |
Apr 02, 2009 | 19.60 | 20.11 | 19.59 | 19.79 | 105,417 | +1.07(+5.70%) |