Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.92 | 31.93 | 31.22 | 31.67 | 25,399 | -0.40(-1.24%) |
Jun 29, 2009 | 31.25 | 32.07 | 31.25 | 32.07 | 19,660 | +0.79(+2.53%) |
Jun 26, 2009 | 30.98 | 31.28 | 30.94 | 31.28 | 6,584 | +0.24(+0.78%) |
Jun 25, 2009 | 30.97 | 31.08 | 30.95 | 31.03 | 7,921 | -0.21(-0.66%) |
Jun 24, 2009 | 31.02 | 31.51 | 31.02 | 31.24 | 32,808 | +0.85(+2.80%) |
Jun 23, 2009 | 30.37 | 30.62 | 30.28 | 30.39 | 25,950 | +0.14(+0.46%) |
Jun 22, 2009 | 30.70 | 30.81 | 30.25 | 30.25 | 4,300 | -0.45(-1.47%) |
Jun 19, 2009 | 30.83 | 30.99 | 30.66 | 30.70 | 9,897 | +0.06(+0.20%) |
Jun 18, 2009 | 30.50 | 30.87 | 30.50 | 30.64 | 13,950 | +0.00(+0.00%) |
Jun 17, 2009 | 30.97 | 30.97 | 30.56 | 30.64 | 50,826 | -0.59(-1.89%) |
Jun 16, 2009 | 31.65 | 31.72 | 31.23 | 31.23 | 108,514 | +0.02(+0.05%) |
Jun 15, 2009 | 31.75 | 31.75 | 30.93 | 31.22 | 55,328 | -1.30(-3.98%) |
Jun 12, 2009 | 32.32 | 32.80 | 32.19 | 32.51 | 34,790 | -0.18(-0.56%) |
Jun 11, 2009 | 32.22 | 32.86 | 32.22 | 32.70 | 14,336 | +0.36(+1.11%) |
Jun 10, 2009 | 32.54 | 32.54 | 32.06 | 32.34 | 19,167 | -0.35(-1.08%) |
Jun 09, 2009 | 32.41 | 32.80 | 32.39 | 32.69 | 19,523 | +0.80(+2.50%) |
Jun 08, 2009 | 31.95 | 31.95 | 31.64 | 31.89 | 18,691 | -0.28(-0.87%) |
Jun 05, 2009 | 32.16 | 32.47 | 32.11 | 32.17 | 71,692 | -0.29(-0.89%) |
Jun 04, 2009 | 31.82 | 32.46 | 31.78 | 32.46 | 17,091 | +0.65(+2.05%) |
Jun 03, 2009 | 31.96 | 32.23 | 31.81 | 31.81 | 92,437 | -0.92(-2.81%) |
Jun 02, 2009 | 32.51 | 32.80 | 32.44 | 32.73 | 17,681 | -0.04(-0.12%) |
Jun 01, 2009 | 32.34 | 32.79 | 32.34 | 32.77 | 38,387 | +1.36(+4.32%) |
May 29, 2009 | 31.12 | 31.55 | 31.04 | 31.41 | 57,993 | +0.50(+1.61%) |
May 28, 2009 | 31.03 | 31.03 | 30.64 | 30.91 | 17,874 | -0.01(-0.04%) |
May 27, 2009 | 31.06 | 31.12 | 30.92 | 30.92 | 15,077 | -0.48(-1.52%) |
May 26, 2009 | 30.47 | 31.46 | 30.36 | 31.40 | 58,207 | +0.25(+0.81%) |
May 22, 2009 | 31.05 | 31.28 | 30.81 | 31.15 | 27,879 | +0.59(+1.93%) |
May 21, 2009 | 30.59 | 30.72 | 30.28 | 30.56 | 6,978 | -0.10(-0.32%) |
May 20, 2009 | 30.70 | 30.99 | 30.64 | 30.66 | 13,014 | +0.73(+2.43%) |
May 19, 2009 | 29.84 | 30.08 | 29.82 | 29.93 | 20,731 | +0.67(+2.30%) |
May 18, 2009 | 28.87 | 29.26 | 28.81 | 29.26 | 25,527 | +0.62(+2.15%) |
May 15, 2009 | 28.71 | 29.03 | 28.37 | 28.64 | 23,612 | -0.25(-0.85%) |
May 14, 2009 | 28.76 | 29.07 | 28.66 | 28.89 | 10,684 | +0.40(+1.40%) |
May 13, 2009 | 28.73 | 28.84 | 28.39 | 28.49 | 54,485 | -0.86(-2.93%) |
May 12, 2009 | 29.27 | 29.48 | 29.11 | 29.35 | 6,488 | -0.11(-0.36%) |
May 11, 2009 | 29.11 | 29.56 | 28.86 | 29.45 | 17,672 | +0.23(+0.79%) |
May 08, 2009 | 29.27 | 29.45 | 28.95 | 29.22 | 23,459 | +0.60(+2.09%) |
May 07, 2009 | 29.15 | 29.15 | 28.62 | 28.63 | 7,561 | -0.39(-1.35%) |
May 06, 2009 | 29.13 | 29.29 | 28.87 | 29.02 | 21,541 | +0.23(+0.80%) |
May 05, 2009 | 28.76 | 28.92 | 28.62 | 28.79 | 21,518 | +0.00(+0.00%) |
May 04, 2009 | 28.41 | 28.80 | 28.34 | 28.79 | 47,415 | +0.80(+2.88%) |
May 01, 2009 | 27.96 | 28.01 | 27.75 | 27.98 | 17,561 | +0.40(+1.45%) |
Apr 30, 2009 | 27.86 | 28.09 | 27.58 | 27.58 | 23,915 | +0.10(+0.36%) |
Apr 29, 2009 | 27.18 | 27.70 | 26.85 | 27.48 | 23,326 | +0.22(+0.82%) |
Apr 28, 2009 | 27.05 | 27.36 | 27.05 | 27.26 | 14,454 | +0.08(+0.28%) |
Apr 27, 2009 | 27.33 | 27.38 | 27.03 | 27.18 | 29,398 | -0.21(-0.76%) |
Apr 24, 2009 | 27.07 | 27.54 | 26.71 | 27.39 | 37,965 | +0.54(+2.01%) |
Apr 23, 2009 | 26.76 | 26.93 | 26.50 | 26.85 | 20,900 | +0.42(+1.60%) |
Apr 22, 2009 | 26.41 | 26.72 | 26.41 | 26.43 | 18,623 | -0.38(-1.43%) |
Apr 21, 2009 | 25.99 | 26.88 | 25.99 | 26.82 | 82,582 | +0.46(+1.74%) |
Apr 20, 2009 | 27.31 | 27.31 | 26.30 | 26.36 | 34,705 | -1.72(-6.14%) |
Apr 17, 2009 | 27.76 | 28.16 | 27.70 | 28.08 | 8,554 | +0.08(+0.29%) |
Apr 16, 2009 | 27.86 | 28.06 | 27.48 | 28.00 | 38,904 | +0.87(+3.19%) |
Apr 15, 2009 | 26.89 | 27.28 | 26.87 | 27.13 | 31,042 | +0.02(+0.08%) |
Apr 14, 2009 | 27.24 | 27.35 | 26.84 | 27.11 | 57,147 | -0.44(-1.61%) |
Apr 13, 2009 | 28.59 | 28.59 | 27.35 | 27.55 | 14,771 | -0.06(-0.21%) |
Apr 09, 2009 | 26.87 | 27.64 | 26.87 | 27.61 | 38,850 | +0.78(+2.90%) |
Apr 08, 2009 | 25.89 | 26.95 | 25.89 | 26.83 | 43,988 | +0.45(+1.71%) |
Apr 07, 2009 | 26.45 | 26.78 | 26.38 | 26.38 | 14,909 | -0.44(-1.66%) |
Apr 06, 2009 | 26.53 | 26.82 | 26.40 | 26.82 | 17,527 | +0.38(+1.45%) |
Apr 03, 2009 | 26.63 | 26.64 | 25.19 | 26.44 | 18,907 | +0.05(+0.17%) |
Apr 02, 2009 | 26.54 | 26.95 | 26.39 | 26.39 | 24,686 | +0.57(+2.20%) |