Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 30.95 | 31.01 | 30.75 | 31.01 | 4,405 | -0.04(-0.12%) |
Jun 29, 2009 | 31.02 | 31.14 | 30.84 | 31.05 | 2,668 | +0.08(+0.27%) |
Jun 26, 2009 | 30.54 | 30.96 | 30.54 | 30.96 | 4,402 | +0.33(+1.08%) |
Jun 25, 2009 | 30.18 | 30.63 | 30.18 | 30.63 | 4,814 | +0.82(+2.74%) |
Jun 24, 2009 | 29.69 | 30.12 | 29.69 | 29.82 | 11,857 | +0.28(+0.96%) |
Jun 23, 2009 | 29.69 | 29.79 | 29.37 | 29.53 | 5,412 | -0.06(-0.20%) |
Jun 22, 2009 | 30.11 | 30.11 | 29.59 | 29.59 | 3,913 | -1.26(-4.08%) |
Jun 19, 2009 | 31.06 | 31.07 | 30.72 | 30.85 | 5,197 | +0.05(+0.17%) |
Jun 18, 2009 | 30.54 | 30.86 | 30.54 | 30.80 | 6,809 | +0.22(+0.71%) |
Jun 17, 2009 | 30.40 | 30.88 | 30.40 | 30.58 | 2,464 | -0.05(-0.17%) |
Jun 16, 2009 | 31.48 | 31.50 | 30.63 | 30.63 | 8,831 | -0.54(-1.74%) |
Jun 15, 2009 | 31.69 | 31.69 | 31.00 | 31.18 | 3,699 | -0.97(-3.00%) |
Jun 12, 2009 | 31.93 | 32.14 | 31.74 | 32.14 | 4,536 | -0.01(-0.02%) |
Jun 11, 2009 | 32.38 | 32.51 | 32.15 | 32.15 | 8,944 | +0.07(+0.21%) |
Jun 10, 2009 | 32.54 | 32.54 | 31.59 | 32.08 | 3,564 | -0.15(-0.47%) |
Jun 09, 2009 | 32.10 | 32.39 | 31.97 | 32.23 | 6,677 | +0.53(+1.68%) |
Jun 08, 2009 | 31.83 | 31.83 | 31.63 | 31.70 | 3,052 | -0.59(-1.84%) |
Jun 05, 2009 | 32.67 | 32.70 | 32.16 | 32.29 | 3,684 | +0.00(+0.00%) |
Jun 04, 2009 | 31.78 | 32.31 | 31.65 | 32.29 | 5,073 | +0.61(+1.92%) |
Jun 03, 2009 | 32.01 | 32.01 | 31.45 | 31.68 | 2,939 | -0.58(-1.79%) |
Jun 02, 2009 | 31.82 | 32.29 | 31.82 | 32.26 | 2,466 | +0.41(+1.27%) |
Jun 01, 2009 | 31.86 | 32.09 | 31.72 | 31.86 | 34,356 | +1.44(+4.73%) |
May 29, 2009 | 30.24 | 30.47 | 30.21 | 30.42 | 3,882 | +0.28(+0.95%) |
May 28, 2009 | 30.20 | 30.20 | 29.44 | 30.13 | 5,188 | +0.11(+0.35%) |
May 27, 2009 | 30.37 | 30.55 | 29.98 | 30.03 | 7,517 | -0.49(-1.62%) |
May 26, 2009 | 30.09 | 30.52 | 30.08 | 30.52 | 3,067 | +1.24(+4.22%) |
May 22, 2009 | 29.66 | 29.66 | 29.27 | 29.29 | 6,772 | -0.10(-0.36%) |
May 21, 2009 | 29.27 | 29.47 | 29.12 | 29.39 | 5,791 | -0.54(-1.80%) |
May 20, 2009 | 30.46 | 31.02 | 29.90 | 29.93 | 12,740 | -0.53(-1.75%) |
May 19, 2009 | 30.05 | 30.55 | 30.02 | 30.46 | 13,458 | +0.61(+2.06%) |
May 18, 2009 | 29.36 | 29.85 | 29.35 | 29.85 | 4,905 | +0.87(+3.00%) |
May 15, 2009 | 29.14 | 29.44 | 28.90 | 28.98 | 6,455 | -0.27(-0.92%) |
May 14, 2009 | 28.60 | 29.63 | 28.46 | 29.25 | 11,504 | +0.63(+2.22%) |
May 13, 2009 | 29.67 | 29.67 | 28.61 | 28.61 | 9,002 | -1.59(-5.28%) |
May 12, 2009 | 30.98 | 30.98 | 29.73 | 30.21 | 11,700 | -0.53(-1.71%) |
May 11, 2009 | 30.66 | 30.99 | 30.57 | 30.73 | 4,062 | -0.69(-2.19%) |
May 08, 2009 | 30.78 | 31.42 | 30.51 | 31.42 | 6,147 | +1.24(+4.10%) |
May 07, 2009 | 31.58 | 31.58 | 30.03 | 30.18 | 2,195 | -0.74(-2.40%) |
May 06, 2009 | 30.96 | 31.00 | 30.36 | 30.93 | 1,000 | +0.28(+0.91%) |
May 05, 2009 | 30.72 | 30.72 | 30.33 | 30.65 | 3,125 | -0.19(-0.63%) |
May 04, 2009 | 29.85 | 30.84 | 29.85 | 30.84 | 4,684 | +1.15(+3.86%) |
May 01, 2009 | 29.45 | 29.70 | 29.45 | 29.70 | 820 | +0.37(+1.25%) |
Apr 30, 2009 | 30.03 | 30.15 | 29.33 | 29.33 | 14,103 | -0.23(-0.79%) |
Apr 29, 2009 | 28.78 | 29.56 | 28.78 | 29.56 | 7,604 | +1.12(+3.95%) |
Apr 28, 2009 | 28.03 | 28.69 | 28.03 | 28.44 | 4,580 | +0.16(+0.56%) |
Apr 27, 2009 | 28.57 | 28.57 | 27.61 | 28.28 | 7,275 | -0.68(-2.35%) |
Apr 24, 2009 | 28.34 | 28.96 | 28.34 | 28.96 | 1,919 | +0.91(+3.23%) |
Apr 23, 2009 | 28.21 | 28.24 | 27.57 | 28.06 | 28,629 | -0.25(-0.87%) |
Apr 22, 2009 | 27.58 | 28.69 | 27.43 | 28.30 | 11,099 | +0.67(+2.43%) |
Apr 21, 2009 | 26.65 | 27.85 | 26.65 | 27.63 | 3,650 | +0.77(+2.88%) |
Apr 20, 2009 | 27.40 | 27.40 | 26.86 | 26.86 | 15,242 | -1.81(-6.30%) |
Apr 17, 2009 | 28.38 | 28.89 | 28.03 | 28.66 | 20,342 | +0.30(+1.04%) |
Apr 16, 2009 | 27.97 | 28.39 | 27.97 | 28.37 | 1,243 | +1.00(+3.66%) |
Apr 15, 2009 | 26.76 | 27.37 | 26.76 | 27.37 | 10,003 | +0.44(+1.64%) |
Apr 14, 2009 | 27.37 | 27.72 | 26.92 | 26.92 | 12,180 | -0.88(-3.15%) |
Apr 13, 2009 | 27.24 | 27.90 | 27.24 | 27.80 | 5,077 | +0.22(+0.82%) |
Apr 09, 2009 | 26.49 | 27.58 | 26.49 | 27.58 | 10,642 | +1.63(+6.30%) |
Apr 08, 2009 | 25.78 | 25.94 | 25.42 | 25.94 | 15,269 | +0.37(+1.44%) |
Apr 07, 2009 | 25.92 | 26.05 | 25.52 | 25.57 | 9,781 | -0.78(-2.96%) |
Apr 06, 2009 | 26.42 | 26.42 | 25.99 | 26.35 | 9,108 | -0.32(-1.21%) |
Apr 03, 2009 | 26.26 | 26.69 | 26.02 | 26.68 | 5,040 | +0.34(+1.28%) |
Apr 02, 2009 | 25.78 | 26.56 | 25.78 | 26.34 | 17,519 | +1.41(+5.66%) |