Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 50.11 | 50.99 | 48.95 | 50.22 | 69,182 | -0.01(-0.02%) |
Jun 29, 2009 | 50.82 | 51.27 | 49.46 | 50.23 | 71,009 | -0.57(-1.12%) |
Jun 26, 2009 | 49.58 | 51.44 | 48.99 | 50.80 | 173,249 | +1.10(+2.21%) |
Jun 25, 2009 | 49.33 | 50.55 | 49.18 | 49.70 | 53,898 | +0.13(+0.26%) |
Jun 24, 2009 | 49.46 | 50.40 | 48.50 | 49.57 | 56,951 | +0.39(+0.79%) |
Jun 23, 2009 | 49.02 | 50.84 | 48.74 | 49.18 | 76,804 | -0.82(-1.64%) |
Jun 22, 2009 | 51.56 | 51.91 | 49.87 | 50.00 | 116,527 | -2.12(-4.07%) |
Jun 19, 2009 | 50.76 | 52.45 | 50.57 | 52.12 | 241,914 | +1.87(+3.72%) |
Jun 18, 2009 | 46.88 | 50.31 | 46.00 | 50.25 | 282,041 | +3.25(+6.91%) |
Jun 17, 2009 | 46.91 | 47.66 | 46.55 | 47.00 | 97,570 | +0.14(+0.30%) |
Jun 16, 2009 | 48.06 | 48.42 | 46.84 | 46.86 | 78,978 | -0.86(-1.80%) |
Jun 15, 2009 | 48.29 | 48.55 | 47.14 | 47.72 | 76,701 | -1.08(-2.21%) |
Jun 12, 2009 | 49.01 | 49.04 | 48.16 | 48.80 | 33,154 | -0.43(-0.87%) |
Jun 11, 2009 | 49.48 | 49.85 | 49.00 | 49.23 | 39,049 | -0.07(-0.14%) |
Jun 10, 2009 | 49.47 | 49.47 | 48.73 | 49.30 | 76,107 | +0.36(+0.74%) |
Jun 09, 2009 | 49.22 | 49.33 | 48.80 | 48.94 | 43,612 | +0.10(+0.20%) |
Jun 08, 2009 | 48.64 | 49.41 | 48.30 | 48.84 | 102,650 | -0.08(-0.16%) |
Jun 05, 2009 | 49.10 | 49.15 | 48.53 | 48.92 | 115,796 | +0.40(+0.82%) |
Jun 04, 2009 | 47.97 | 48.59 | 47.36 | 48.52 | 73,170 | +0.53(+1.10%) |
Jun 03, 2009 | 47.25 | 47.99 | 47.01 | 47.99 | 103,740 | +0.51(+1.07%) |
Jun 02, 2009 | 47.20 | 47.60 | 46.05 | 47.48 | 106,673 | +0.21(+0.44%) |
Jun 01, 2009 | 47.00 | 47.41 | 46.65 | 47.27 | 146,628 | +0.47(+1.00%) |
May 29, 2009 | 47.00 | 47.15 | 45.26 | 46.80 | 118,110 | +0.08(+0.17%) |
May 28, 2009 | 46.81 | 47.00 | 45.98 | 46.72 | 96,438 | +0.12(+0.26%) |
May 27, 2009 | 46.08 | 47.12 | 46.08 | 46.60 | 177,789 | +0.23(+0.50%) |
May 26, 2009 | 45.00 | 46.50 | 45.00 | 46.37 | 175,929 | +1.06(+2.34%) |
May 22, 2009 | 45.14 | 45.98 | 44.82 | 45.31 | 87,512 | -0.08(-0.18%) |
May 21, 2009 | 46.45 | 46.57 | 44.93 | 45.39 | 125,199 | -1.47(-3.14%) |
May 20, 2009 | 46.43 | 47.06 | 45.90 | 46.86 | 146,936 | +0.76(+1.65%) |
May 19, 2009 | 45.87 | 46.62 | 45.50 | 46.10 | 90,670 | -0.05(-0.11%) |
May 18, 2009 | 46.09 | 46.19 | 45.10 | 46.15 | 160,378 | +0.19(+0.41%) |
May 15, 2009 | 44.48 | 46.10 | 44.14 | 45.96 | 244,794 | +1.41(+3.16%) |
May 14, 2009 | 45.04 | 45.04 | 43.86 | 44.55 | 123,772 | -0.23(-0.51%) |
May 13, 2009 | 43.54 | 45.72 | 43.24 | 44.78 | 230,658 | +0.55(+1.24%) |
May 12, 2009 | 44.24 | 44.36 | 43.10 | 44.23 | 131,092 | +0.36(+0.82%) |
May 11, 2009 | 43.05 | 44.33 | 42.74 | 43.87 | 126,824 | +0.06(+0.14%) |
May 08, 2009 | 41.65 | 43.82 | 41.44 | 43.81 | 236,827 | +2.51(+6.08%) |
May 07, 2009 | 41.26 | 41.96 | 40.01 | 41.30 | 172,723 | +0.34(+0.83%) |
May 06, 2009 | 41.89 | 42.13 | 40.57 | 40.96 | 197,196 | -0.65(-1.56%) |
May 05, 2009 | 40.97 | 42.29 | 40.74 | 41.61 | 149,673 | +0.69(+1.69%) |
May 04, 2009 | 40.96 | 41.19 | 39.09 | 40.92 | 177,783 | +2.08(+5.36%) |
May 01, 2009 | 38.94 | 39.76 | 38.61 | 38.84 | 84,985 | -0.07(-0.18%) |
Apr 30, 2009 | 39.83 | 40.34 | 38.78 | 38.91 | 78,180 | -0.72(-1.82%) |
Apr 29, 2009 | 39.41 | 40.10 | 38.88 | 39.63 | 52,764 | +0.35(+0.89%) |
Apr 28, 2009 | 38.26 | 39.78 | 38.26 | 39.28 | 130,134 | +0.44(+1.13%) |
Apr 27, 2009 | 38.87 | 40.17 | 38.57 | 38.84 | 93,049 | -0.57(-1.45%) |
Apr 24, 2009 | 39.53 | 40.23 | 38.81 | 39.41 | 132,100 | +0.08(+0.20%) |
Apr 23, 2009 | 39.19 | 39.53 | 38.47 | 39.33 | 86,563 | +0.37(+0.95%) |
Apr 22, 2009 | 38.83 | 40.20 | 38.83 | 38.96 | 85,543 | -0.36(-0.92%) |
Apr 21, 2009 | 38.83 | 39.62 | 38.77 | 39.32 | 81,405 | +0.39(+1.00%) |
Apr 20, 2009 | 39.29 | 39.86 | 38.19 | 38.93 | 142,588 | -1.06(-2.65%) |
Apr 17, 2009 | 39.83 | 40.00 | 39.40 | 39.99 | 78,766 | +0.29(+0.73%) |
Apr 16, 2009 | 39.32 | 40.26 | 38.10 | 39.70 | 136,601 | +0.83(+2.14%) |
Apr 15, 2009 | 38.68 | 39.27 | 38.45 | 38.87 | 75,783 | +0.20(+0.52%) |
Apr 14, 2009 | 38.57 | 39.26 | 37.82 | 38.67 | 133,346 | -0.40(-1.02%) |
Apr 13, 2009 | 38.44 | 39.35 | 38.06 | 39.07 | 104,540 | +0.40(+1.03%) |
Apr 09, 2009 | 38.05 | 39.00 | 37.93 | 38.67 | 76,349 | +0.94(+2.49%) |
Apr 08, 2009 | 36.63 | 38.42 | 35.73 | 37.73 | 117,884 | +0.36(+0.96%) |
Apr 07, 2009 | 37.59 | 38.56 | 37.37 | 37.37 | 57,844 | -0.80(-2.10%) |
Apr 06, 2009 | 37.62 | 38.36 | 36.61 | 38.17 | 118,847 | +0.04(+0.10%) |
Apr 03, 2009 | 37.38 | 38.19 | 37.29 | 38.13 | 62,432 | +0.66(+1.76%) |
Apr 02, 2009 | 36.68 | 37.87 | 36.18 | 37.47 | 136,557 | +1.34(+3.71%) |