Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.51 | 23.61 | 23.13 | 23.29 | 127,346,424 | -0.24(-1.01%) |
Jun 29, 2009 | 23.57 | 23.60 | 23.29 | 23.53 | 73,035,104 | +0.17(+0.74%) |
Jun 26, 2009 | 23.24 | 23.47 | 23.17 | 23.36 | 89,924,784 | +0.12(+0.53%) |
Jun 25, 2009 | 22.69 | 23.23 | 22.63 | 23.23 | 115,227,040 | +0.67(+2.98%) |
Jun 24, 2009 | 22.66 | 22.90 | 22.40 | 22.56 | 112,019,784 | +0.48(+2.19%) |
Jun 23, 2009 | 22.09 | 22.15 | 21.77 | 22.08 | 120,532,992 | -0.04(-0.16%) |
Jun 22, 2009 | 22.63 | 22.69 | 22.10 | 22.11 | 112,060,240 | -0.83(-3.62%) |
Jun 19, 2009 | 23.14 | 23.18 | 22.89 | 22.95 | 83,975,664 | +0.12(+0.51%) |
Jun 18, 2009 | 22.80 | 23.04 | 22.66 | 22.83 | 86,581,840 | -0.07(-0.28%) |
Jun 17, 2009 | 22.97 | 23.13 | 22.64 | 22.89 | 130,198,288 | -0.26(-1.12%) |
Jun 16, 2009 | 23.63 | 23.76 | 23.07 | 23.16 | 98,969,352 | -0.35(-1.51%) |
Jun 15, 2009 | 23.91 | 23.92 | 23.26 | 23.51 | 104,870,832 | -0.87(-3.59%) |
Jun 12, 2009 | 24.44 | 24.48 | 24.14 | 24.38 | 77,245,200 | -0.40(-1.60%) |
Jun 11, 2009 | 24.38 | 25.01 | 24.35 | 24.78 | 95,242,872 | +0.52(+2.15%) |
Jun 10, 2009 | 24.51 | 24.54 | 23.92 | 24.26 | 83,086,376 | +0.30(+1.26%) |
Jun 09, 2009 | 24.07 | 24.10 | 23.63 | 23.96 | 86,031,848 | +0.04(+0.18%) |
Jun 08, 2009 | 23.73 | 24.12 | 23.56 | 23.91 | 88,593,328 | -0.38(-1.55%) |
Jun 05, 2009 | 24.69 | 24.69 | 23.94 | 24.29 | 99,202,248 | +0.05(+0.21%) |
Jun 04, 2009 | 23.98 | 24.32 | 22.24 | 24.24 | 99,027,624 | +0.44(+1.85%) |
Jun 03, 2009 | 24.74 | 24.39 | 23.48 | 23.80 | 150,488,960 | -0.87(-3.54%) |
Jun 02, 2009 | 24.74 | 24.90 | 24.55 | 24.67 | 139,240,000 | -0.36(-1.44%) |
Jun 01, 2009 | 24.76 | 25.21 | 24.64 | 25.03 | 104,052,600 | +1.01(+4.21%) |
May 29, 2009 | 24.04 | 24.15 | 23.76 | 24.02 | 97,428,208 | +0.36(+1.53%) |
May 28, 2009 | 23.34 | 23.72 | 23.14 | 23.66 | 96,828,616 | +0.71(+3.09%) |
May 27, 2009 | 23.48 | 23.58 | 22.94 | 22.95 | 135,653,824 | -0.27(-1.15%) |
May 26, 2009 | 22.58 | 23.27 | 22.38 | 23.22 | 92,789,416 | +0.27(+1.20%) |
May 22, 2009 | 22.90 | 23.18 | 22.82 | 22.95 | 61,218,948 | +0.10(+0.44%) |
May 21, 2009 | 22.84 | 22.97 | 22.57 | 22.84 | 87,427,744 | -0.43(-1.86%) |
May 20, 2009 | 23.48 | 23.78 | 23.19 | 23.28 | 106,621,720 | +0.07(+0.31%) |
May 19, 2009 | 23.03 | 23.45 | 22.94 | 23.21 | 102,083,680 | +0.26(+1.13%) |
May 18, 2009 | 22.47 | 23.02 | 22.40 | 22.95 | 102,760,536 | +1.21(+5.55%) |
May 15, 2009 | 21.94 | 22.14 | 21.57 | 21.74 | 73,758,840 | -0.20(-0.92%) |
May 14, 2009 | 21.54 | 22.08 | 21.52 | 21.94 | 62,123,712 | +0.31(+1.44%) |
May 13, 2009 | 21.94 | 22.00 | 21.56 | 21.63 | 92,826,296 | -0.82(-3.67%) |
May 12, 2009 | 22.66 | 22.71 | 22.16 | 22.45 | 68,752,144 | +0.16(+0.71%) |
May 11, 2009 | 22.40 | 22.52 | 22.15 | 22.30 | 81,399,536 | -0.53(-2.34%) |
May 08, 2009 | 22.61 | 22.90 | 22.35 | 22.83 | 104,840,928 | +0.86(+3.90%) |
May 07, 2009 | 22.98 | 22.99 | 21.92 | 21.97 | 104,821,720 | -0.68(-3.01%) |
May 06, 2009 | 22.60 | 22.84 | 22.32 | 22.66 | 102,064,224 | +0.38(+1.72%) |
May 05, 2009 | 22.30 | 22.32 | 22.02 | 22.27 | 95,188,000 | -0.20(-0.90%) |
May 04, 2009 | 21.64 | 23.16 | 21.57 | 22.48 | 135,944,624 | +1.45(+6.91%) |
May 01, 2009 | 20.75 | 21.18 | 20.65 | 21.02 | 79,024,488 | +0.30(+1.46%) |
Apr 30, 2009 | 20.92 | 20.98 | 20.55 | 20.72 | 135,841,056 | +0.19(+0.92%) |
Apr 29, 2009 | 20.05 | 20.71 | 19.98 | 20.53 | 102,917,552 | +1.03(+5.26%) |
Apr 28, 2009 | 19.17 | 19.69 | 19.15 | 19.51 | 66,285,980 | -0.07(-0.33%) |
Apr 27, 2009 | 19.66 | 19.87 | 19.45 | 19.57 | 87,629,192 | -0.68(-3.35%) |
Apr 24, 2009 | 20.18 | 20.35 | 20.06 | 20.25 | 76,812,144 | +0.38(+1.89%) |
Apr 23, 2009 | 19.85 | 19.92 | 19.58 | 19.87 | 83,458,224 | +0.30(+1.55%) |
Apr 22, 2009 | 19.45 | 19.95 | 19.40 | 19.57 | 67,839,376 | -0.17(-0.84%) |
Apr 21, 2009 | 19.27 | 19.79 | 19.14 | 19.74 | 109,256,808 | +0.41(+2.13%) |
Apr 20, 2009 | 19.79 | 19.80 | 19.30 | 19.32 | 112,502,328 | -0.99(-4.87%) |
Apr 17, 2009 | 20.42 | 20.48 | 20.21 | 20.31 | 74,267,408 | -0.14(-0.71%) |
Apr 16, 2009 | 20.39 | 20.60 | 20.14 | 20.46 | 112,189,800 | +0.17(+0.86%) |
Apr 15, 2009 | 20.05 | 20.29 | 19.93 | 20.29 | 76,023,376 | +0.29(+1.45%) |
Apr 14, 2009 | 20.20 | 20.39 | 19.95 | 20.00 | 82,780,088 | -0.33(-1.60%) |
Apr 13, 2009 | 20.15 | 20.42 | 19.98 | 20.32 | 72,843,880 | +0.12(+0.61%) |
Apr 09, 2009 | 20.00 | 20.21 | 19.97 | 20.20 | 124,737,488 | +0.85(+4.37%) |
Apr 08, 2009 | 19.22 | 19.51 | 19.09 | 19.35 | 67,186,912 | +0.28(+1.48%) |
Apr 07, 2009 | 19.18 | 19.31 | 19.04 | 19.07 | 63,172,356 | -0.45(-2.30%) |
Apr 06, 2009 | 19.56 | 19.59 | 19.19 | 19.52 | 98,611,584 | -0.25(-1.24%) |
Apr 03, 2009 | 19.40 | 19.82 | 19.32 | 19.77 | 104,987,304 | +0.24(+1.22%) |
Apr 02, 2009 | 19.22 | 19.81 | 19.19 | 19.53 | 148,001,456 | +1.00(+5.42%) |