Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 28.88 | 28.97 | 28.04 | 28.37 | 542,432 | -0.56(-1.95%) |
Jun 29, 2009 | 28.17 | 29.09 | 27.87 | 28.93 | 673,435 | +1.01(+3.61%) |
Jun 26, 2009 | 28.72 | 28.82 | 27.84 | 27.92 | 1,109,922 | -0.73(-2.55%) |
Jun 25, 2009 | 27.98 | 29.31 | 27.96 | 28.65 | 2,263,379 | +1.97(+7.37%) |
Jun 24, 2009 | 25.70 | 27.74 | 25.38 | 26.69 | 1,583,091 | +1.08(+4.21%) |
Jun 23, 2009 | 25.12 | 25.83 | 24.50 | 25.61 | 740,429 | +0.49(+1.96%) |
Jun 22, 2009 | 26.49 | 26.49 | 25.10 | 25.12 | 523,113 | -1.03(-3.93%) |
Jun 19, 2009 | 25.62 | 26.41 | 25.60 | 26.14 | 464,954 | +0.52(+2.03%) |
Jun 18, 2009 | 24.67 | 25.72 | 23.97 | 25.62 | 694,915 | +1.18(+4.83%) |
Jun 17, 2009 | 24.18 | 25.19 | 23.91 | 24.44 | 438,062 | +0.22(+0.89%) |
Jun 16, 2009 | 24.52 | 25.24 | 24.20 | 24.23 | 438,284 | -0.15(-0.63%) |
Jun 15, 2009 | 24.77 | 24.77 | 24.16 | 24.38 | 393,988 | -0.60(-2.42%) |
Jun 12, 2009 | 24.54 | 25.02 | 24.42 | 24.98 | 679,427 | +0.13(+0.53%) |
Jun 11, 2009 | 24.51 | 25.23 | 24.09 | 24.85 | 435,240 | +0.50(+2.05%) |
Jun 10, 2009 | 24.53 | 24.98 | 24.32 | 24.35 | 953,296 | -0.32(-1.30%) |
Jun 09, 2009 | 24.41 | 24.89 | 23.83 | 24.67 | 954,597 | -0.38(-1.50%) |
Jun 08, 2009 | 25.87 | 25.89 | 24.95 | 25.05 | 1,149,673 | -2.18(-7.99%) |
Jun 05, 2009 | 26.99 | 28.40 | 26.21 | 27.22 | 836,084 | +0.95(+3.60%) |
Jun 04, 2009 | 26.54 | 27.14 | 25.76 | 26.28 | 491,086 | -0.42(-1.56%) |
Jun 03, 2009 | 26.52 | 27.03 | 25.96 | 26.69 | 804,188 | +0.28(+1.05%) |
Jun 02, 2009 | 25.19 | 26.74 | 25.04 | 26.42 | 608,711 | +1.01(+3.97%) |
Jun 01, 2009 | 24.68 | 25.48 | 24.37 | 25.41 | 813,116 | +1.21(+5.00%) |
May 29, 2009 | 23.57 | 24.65 | 23.16 | 24.20 | 797,369 | +1.10(+4.75%) |
May 28, 2009 | 23.77 | 24.19 | 22.83 | 23.10 | 812,050 | -0.30(-1.28%) |
May 27, 2009 | 24.01 | 24.14 | 23.28 | 23.40 | 1,130,796 | -0.68(-2.83%) |
May 26, 2009 | 24.16 | 24.54 | 23.28 | 24.08 | 672,829 | -0.57(-2.31%) |
May 22, 2009 | 24.44 | 24.80 | 23.87 | 24.65 | 320,083 | +0.11(+0.45%) |
May 21, 2009 | 24.11 | 24.80 | 24.10 | 24.54 | 238,676 | +0.21(+0.86%) |
May 20, 2009 | 24.54 | 25.30 | 24.26 | 24.33 | 484,222 | -0.06(-0.23%) |
May 19, 2009 | 25.25 | 25.41 | 24.34 | 24.39 | 557,108 | -0.75(-2.99%) |
May 18, 2009 | 24.57 | 25.21 | 24.15 | 25.14 | 813,748 | +0.67(+2.76%) |
May 15, 2009 | 24.48 | 24.64 | 24.08 | 24.46 | 659,813 | +0.01(+0.03%) |
May 14, 2009 | 24.39 | 25.10 | 23.94 | 24.46 | 496,873 | +0.39(+1.62%) |
May 13, 2009 | 24.85 | 24.85 | 23.80 | 24.07 | 623,030 | -1.07(-4.26%) |
May 12, 2009 | 26.58 | 26.74 | 24.50 | 25.14 | 716,569 | -1.23(-4.67%) |
May 11, 2009 | 25.75 | 27.16 | 25.57 | 26.37 | 708,240 | -0.21(-0.78%) |
May 08, 2009 | 26.00 | 26.58 | 25.30 | 26.58 | 962,347 | +0.74(+2.88%) |
May 07, 2009 | 23.07 | 26.76 | 25.01 | 25.83 | 2,593,386 | +2.77(+11.99%) |
May 06, 2009 | 23.46 | 23.46 | 22.32 | 23.07 | 864,238 | -0.05(-0.21%) |
May 05, 2009 | 23.11 | 23.28 | 22.41 | 23.11 | 678,634 | +0.12(+0.51%) |
May 04, 2009 | 22.07 | 23.39 | 22.07 | 23.00 | 653,741 | +1.33(+6.16%) |
May 01, 2009 | 21.22 | 21.94 | 21.02 | 21.66 | 435,164 | +0.36(+1.70%) |
Apr 30, 2009 | 22.82 | 22.82 | 21.27 | 21.30 | 549,221 | -1.09(-4.87%) |
Apr 29, 2009 | 20.57 | 23.01 | 20.57 | 22.39 | 1,297,273 | +1.69(+8.16%) |
Apr 28, 2009 | 20.31 | 20.78 | 20.08 | 20.70 | 1,051,423 | +0.39(+1.92%) |
Apr 27, 2009 | 21.90 | 21.90 | 18.90 | 20.31 | 2,852,169 | -2.16(-9.62%) |
Apr 24, 2009 | 23.10 | 23.39 | 22.20 | 22.48 | 551,005 | -0.61(-2.65%) |
Apr 23, 2009 | 23.11 | 23.30 | 22.50 | 23.09 | 595,820 | +0.10(+0.42%) |
Apr 22, 2009 | 22.38 | 23.84 | 22.09 | 22.99 | 900,999 | +0.44(+1.94%) |
Apr 21, 2009 | 21.15 | 22.62 | 21.15 | 22.55 | 705,654 | +1.24(+5.84%) |
Apr 20, 2009 | 21.86 | 22.07 | 20.96 | 21.31 | 465,124 | -0.83(-3.74%) |
Apr 17, 2009 | 22.32 | 22.32 | 21.36 | 22.13 | 510,933 | -0.19(-0.84%) |
Apr 16, 2009 | 22.45 | 22.57 | 21.61 | 22.32 | 669,069 | +0.06(+0.28%) |
Apr 15, 2009 | 21.93 | 22.53 | 21.08 | 22.26 | 935,145 | +0.23(+1.04%) |
Apr 14, 2009 | 21.25 | 22.50 | 21.25 | 22.03 | 694,085 | -0.04(-0.19%) |
Apr 13, 2009 | 22.41 | 22.57 | 21.72 | 22.07 | 659,196 | -0.31(-1.40%) |
Apr 09, 2009 | 21.29 | 22.52 | 21.18 | 22.39 | 603,088 | +1.06(+4.95%) |
Apr 08, 2009 | 20.51 | 21.48 | 20.37 | 21.33 | 544,743 | +0.99(+4.89%) |
Apr 07, 2009 | 21.06 | 21.08 | 20.30 | 20.33 | 436,279 | -0.99(-4.66%) |
Apr 06, 2009 | 20.56 | 21.47 | 20.05 | 21.33 | 343,982 | +0.78(+3.79%) |
Apr 03, 2009 | 20.95 | 21.93 | 20.05 | 20.55 | 732,150 | -1.37(-6.25%) |
Apr 02, 2009 | 22.07 | 23.00 | 21.68 | 21.92 | 927,249 | +0.31(+1.45%) |