Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 29.47 | 29.60 | 28.60 | 29.31 | 1,068,666 | -0.11(-0.36%) |
Jun 29, 2009 | 28.93 | 29.80 | 28.68 | 29.41 | 1,440,470 | +0.57(+1.99%) |
Jun 26, 2009 | 29.76 | 30.43 | 28.68 | 28.84 | 1,819,536 | -1.02(-3.40%) |
Jun 25, 2009 | 28.86 | 29.93 | 28.82 | 29.86 | 1,011,047 | +0.81(+2.79%) |
Jun 24, 2009 | 29.22 | 30.00 | 28.55 | 29.05 | 1,174,893 | +0.25(+0.87%) |
Jun 23, 2009 | 28.74 | 29.41 | 27.91 | 28.80 | 901,588 | +0.28(+0.99%) |
Jun 22, 2009 | 30.05 | 30.05 | 28.48 | 28.51 | 1,135,269 | -1.98(-6.51%) |
Jun 19, 2009 | 30.89 | 31.49 | 30.36 | 30.50 | 1,006,080 | -0.04(-0.13%) |
Jun 18, 2009 | 30.02 | 31.09 | 29.21 | 30.54 | 836,444 | +0.44(+1.45%) |
Jun 17, 2009 | 30.22 | 30.80 | 28.67 | 30.10 | 1,635,766 | -0.25(-0.83%) |
Jun 16, 2009 | 31.38 | 32.43 | 30.03 | 30.35 | 1,707,601 | -0.62(-2.00%) |
Jun 15, 2009 | 31.40 | 31.40 | 30.35 | 30.97 | 1,193,696 | -1.46(-4.50%) |
Jun 12, 2009 | 32.27 | 32.60 | 31.52 | 32.43 | 871,972 | -0.47(-1.44%) |
Jun 11, 2009 | 32.64 | 33.44 | 32.41 | 32.90 | 1,448,737 | +0.44(+1.34%) |
Jun 10, 2009 | 32.83 | 32.83 | 31.49 | 32.47 | 1,893,918 | -0.18(-0.56%) |
Jun 09, 2009 | 30.57 | 32.93 | 30.40 | 32.65 | 2,743,958 | +3.17(+10.75%) |
Jun 08, 2009 | 29.01 | 29.76 | 28.60 | 29.48 | 741,721 | -0.99(-3.26%) |
Jun 05, 2009 | 30.22 | 30.80 | 29.19 | 30.47 | 1,344,697 | +0.79(+2.67%) |
Jun 04, 2009 | 29.16 | 30.09 | 28.71 | 29.68 | 1,567,343 | +0.72(+2.48%) |
Jun 03, 2009 | 29.76 | 30.12 | 28.47 | 28.96 | 1,421,934 | -1.61(-5.27%) |
Jun 02, 2009 | 29.49 | 30.70 | 29.49 | 30.57 | 1,982,797 | +0.60(+1.99%) |
Jun 01, 2009 | 29.41 | 30.64 | 29.41 | 29.98 | 2,385,224 | +0.98(+3.37%) |
May 29, 2009 | 29.36 | 29.43 | 28.31 | 29.00 | 1,312,247 | +0.02(+0.05%) |
May 28, 2009 | 29.15 | 29.65 | 28.28 | 28.99 | 1,421,279 | +0.30(+1.04%) |
May 27, 2009 | 28.43 | 29.82 | 28.43 | 28.69 | 1,978,395 | +0.15(+0.53%) |
May 26, 2009 | 26.95 | 28.79 | 26.61 | 28.54 | 1,179,525 | +1.20(+4.38%) |
May 22, 2009 | 27.93 | 28.23 | 27.33 | 27.34 | 865,299 | -0.21(-0.78%) |
May 21, 2009 | 28.30 | 28.45 | 27.22 | 27.55 | 1,108,488 | -1.46(-5.03%) |
May 20, 2009 | 28.70 | 30.22 | 28.70 | 29.01 | 2,072,260 | +0.84(+2.98%) |
May 19, 2009 | 27.44 | 28.89 | 27.18 | 28.17 | 1,272,361 | +0.84(+3.07%) |
May 18, 2009 | 25.67 | 27.33 | 25.51 | 27.33 | 1,344,730 | +2.11(+8.35%) |
May 15, 2009 | 25.69 | 26.19 | 24.95 | 25.22 | 1,281,265 | -0.36(-1.40%) |
May 14, 2009 | 25.23 | 25.99 | 24.25 | 25.58 | 1,639,020 | +0.48(+1.92%) |
May 13, 2009 | 27.02 | 27.02 | 24.92 | 25.10 | 1,750,803 | -2.48(-9.00%) |
May 12, 2009 | 28.07 | 28.07 | 26.41 | 27.58 | 1,175,151 | +0.18(+0.67%) |
May 11, 2009 | 27.95 | 28.08 | 27.05 | 27.40 | 1,747,544 | -1.43(-4.95%) |
May 08, 2009 | 28.02 | 29.24 | 27.72 | 28.83 | 935,640 | +1.07(+3.85%) |
May 07, 2009 | 29.22 | 29.38 | 27.21 | 27.76 | 1,485,049 | -1.11(-3.86%) |
May 06, 2009 | 29.03 | 29.24 | 27.87 | 28.87 | 1,168,802 | +0.47(+1.64%) |
May 05, 2009 | 28.98 | 29.32 | 27.67 | 28.41 | 1,997,923 | -0.82(-2.82%) |
May 04, 2009 | 27.92 | 29.35 | 27.92 | 29.23 | 1,664,849 | +1.53(+5.54%) |
May 01, 2009 | 26.81 | 28.66 | 26.61 | 27.70 | 1,355,869 | +0.80(+2.98%) |
Apr 30, 2009 | 26.56 | 27.25 | 26.00 | 26.89 | 1,272,026 | +0.92(+3.53%) |
Apr 29, 2009 | 24.98 | 26.24 | 24.80 | 25.98 | 2,104,855 | +1.23(+4.97%) |
Apr 28, 2009 | 24.25 | 25.28 | 23.68 | 24.75 | 2,497,070 | -0.98(-3.80%) |
Apr 27, 2009 | 26.34 | 27.08 | 25.12 | 25.73 | 1,587,544 | -1.54(-5.65%) |
Apr 24, 2009 | 25.38 | 27.76 | 25.21 | 27.27 | 2,579,392 | +1.90(+7.49%) |
Apr 23, 2009 | 26.21 | 26.21 | 23.74 | 25.37 | 5,011,120 | -2.51(-9.01%) |
Apr 22, 2009 | 28.26 | 29.45 | 27.57 | 27.88 | 3,216,129 | +0.42(+1.51%) |
Apr 21, 2009 | 26.68 | 28.70 | 26.55 | 27.46 | 2,541,586 | +0.54(+2.00%) |
Apr 20, 2009 | 27.65 | 28.20 | 26.54 | 26.93 | 2,191,483 | -1.36(-4.80%) |
Apr 17, 2009 | 27.38 | 28.54 | 26.51 | 28.28 | 1,986,657 | +1.05(+3.87%) |
Apr 16, 2009 | 26.38 | 27.43 | 25.52 | 27.23 | 1,514,275 | +1.15(+4.39%) |
Apr 15, 2009 | 25.81 | 26.20 | 25.01 | 26.09 | 1,177,685 | +0.31(+1.18%) |
Apr 14, 2009 | 26.64 | 26.96 | 25.41 | 25.78 | 2,147,451 | -1.13(-4.20%) |
Apr 13, 2009 | 25.59 | 27.23 | 24.86 | 26.91 | 1,662,710 | +0.94(+3.62%) |
Apr 09, 2009 | 25.07 | 26.15 | 24.28 | 25.97 | 1,566,839 | +1.93(+8.03%) |
Apr 08, 2009 | 23.57 | 24.34 | 23.23 | 24.04 | 1,603,333 | +0.66(+2.81%) |
Apr 07, 2009 | 23.31 | 23.64 | 22.95 | 23.38 | 1,883,284 | -0.12(-0.52%) |
Apr 06, 2009 | 23.09 | 23.68 | 22.73 | 23.51 | 1,501,338 | -0.53(-2.22%) |
Apr 03, 2009 | 23.07 | 24.06 | 22.72 | 24.04 | 2,508,912 | +0.95(+4.13%) |
Apr 02, 2009 | 21.78 | 24.18 | 21.21 | 23.09 | 2,567,664 | +1.67(+7.81%) |