Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 28.91 | 29.00 | 28.07 | 28.40 | 541,809 | -0.56(-1.95%) |
Jun 29, 2009 | 28.21 | 29.12 | 27.90 | 28.96 | 672,661 | +1.01(+3.61%) |
Jun 26, 2009 | 28.75 | 28.85 | 27.87 | 27.96 | 1,108,647 | -0.73(-2.55%) |
Jun 25, 2009 | 28.01 | 29.34 | 27.99 | 28.69 | 2,260,778 | +1.97(+7.37%) |
Jun 24, 2009 | 25.73 | 27.78 | 25.41 | 26.72 | 1,581,272 | +1.08(+4.21%) |
Jun 23, 2009 | 25.15 | 25.86 | 24.53 | 25.64 | 739,579 | +0.49(+1.96%) |
Jun 22, 2009 | 26.52 | 26.52 | 25.12 | 25.15 | 522,512 | -1.03(-3.93%) |
Jun 19, 2009 | 25.65 | 26.44 | 25.63 | 26.17 | 464,420 | +0.52(+2.03%) |
Jun 18, 2009 | 24.70 | 25.75 | 24.00 | 25.65 | 694,117 | +1.18(+4.83%) |
Jun 17, 2009 | 24.21 | 25.21 | 23.94 | 24.47 | 437,559 | +0.22(+0.89%) |
Jun 16, 2009 | 24.55 | 25.27 | 24.23 | 24.25 | 437,780 | -0.15(-0.63%) |
Jun 15, 2009 | 24.80 | 24.80 | 24.19 | 24.41 | 393,535 | -0.61(-2.42%) |
Jun 12, 2009 | 24.57 | 25.05 | 24.45 | 25.01 | 678,646 | +0.13(+0.53%) |
Jun 11, 2009 | 24.54 | 25.26 | 24.12 | 24.88 | 434,740 | +0.50(+2.05%) |
Jun 10, 2009 | 24.56 | 25.01 | 24.35 | 24.38 | 952,201 | -0.32(-1.30%) |
Jun 09, 2009 | 24.44 | 24.92 | 23.86 | 24.70 | 953,500 | -0.38(-1.50%) |
Jun 08, 2009 | 25.90 | 25.92 | 24.98 | 25.08 | 1,148,352 | -2.18(-7.99%) |
Jun 05, 2009 | 27.02 | 28.43 | 26.24 | 27.25 | 835,123 | +0.95(+3.60%) |
Jun 04, 2009 | 26.57 | 27.17 | 25.79 | 26.31 | 490,522 | -0.42(-1.56%) |
Jun 03, 2009 | 26.55 | 27.07 | 25.99 | 26.72 | 803,264 | +0.28(+1.05%) |
Jun 02, 2009 | 25.21 | 26.77 | 25.07 | 26.45 | 608,012 | +1.01(+3.97%) |
Jun 01, 2009 | 24.71 | 25.51 | 24.40 | 25.44 | 812,182 | +1.21(+5.00%) |
May 29, 2009 | 23.59 | 24.68 | 23.18 | 24.23 | 796,452 | +1.10(+4.75%) |
May 28, 2009 | 23.80 | 24.22 | 22.86 | 23.13 | 811,117 | -0.30(-1.28%) |
May 27, 2009 | 24.04 | 24.16 | 23.31 | 23.43 | 1,129,497 | -0.68(-2.83%) |
May 26, 2009 | 24.18 | 24.57 | 23.31 | 24.11 | 672,056 | -0.57(-2.31%) |
May 22, 2009 | 24.46 | 24.82 | 23.90 | 24.68 | 319,715 | +0.11(+0.45%) |
May 21, 2009 | 24.14 | 24.83 | 24.13 | 24.57 | 238,402 | +0.21(+0.86%) |
May 20, 2009 | 24.57 | 25.33 | 24.29 | 24.36 | 483,666 | -0.06(-0.23%) |
May 19, 2009 | 25.28 | 25.44 | 24.37 | 24.41 | 556,467 | -0.75(-2.99%) |
May 18, 2009 | 24.60 | 25.24 | 24.18 | 25.17 | 812,813 | +0.67(+2.76%) |
May 15, 2009 | 24.50 | 24.66 | 24.11 | 24.49 | 659,055 | +0.01(+0.03%) |
May 14, 2009 | 24.42 | 25.13 | 23.97 | 24.48 | 496,302 | +0.39(+1.62%) |
May 13, 2009 | 24.87 | 24.87 | 23.82 | 24.09 | 622,314 | -1.07(-4.26%) |
May 12, 2009 | 26.61 | 26.77 | 24.53 | 25.17 | 715,746 | -1.23(-4.67%) |
May 11, 2009 | 25.78 | 27.19 | 25.60 | 26.40 | 707,426 | -0.21(-0.78%) |
May 08, 2009 | 26.03 | 26.61 | 25.33 | 26.61 | 961,241 | +0.74(+2.88%) |
May 07, 2009 | 23.09 | 26.79 | 25.04 | 25.86 | 2,590,406 | +2.77(+11.99%) |
May 06, 2009 | 23.49 | 23.49 | 22.35 | 23.09 | 863,245 | -0.05(-0.21%) |
May 05, 2009 | 23.13 | 23.31 | 22.44 | 23.14 | 677,854 | +0.12(+0.51%) |
May 04, 2009 | 22.10 | 23.41 | 22.10 | 23.02 | 652,990 | +1.34(+6.16%) |
May 01, 2009 | 21.25 | 21.96 | 21.05 | 21.69 | 434,664 | +0.36(+1.70%) |
Apr 30, 2009 | 22.84 | 22.84 | 21.29 | 21.33 | 548,590 | -1.09(-4.87%) |
Apr 29, 2009 | 20.59 | 23.04 | 20.59 | 22.42 | 1,295,782 | +1.69(+8.16%) |
Apr 28, 2009 | 20.34 | 20.80 | 20.10 | 20.73 | 1,050,215 | +0.39(+1.92%) |
Apr 27, 2009 | 21.92 | 21.92 | 18.92 | 20.34 | 2,848,892 | -2.16(-9.62%) |
Apr 24, 2009 | 23.13 | 23.42 | 22.22 | 22.50 | 550,372 | -0.61(-2.65%) |
Apr 23, 2009 | 23.13 | 23.33 | 22.53 | 23.11 | 595,136 | +0.10(+0.42%) |
Apr 22, 2009 | 22.40 | 23.87 | 22.12 | 23.02 | 899,964 | +0.44(+1.94%) |
Apr 21, 2009 | 21.18 | 22.65 | 21.18 | 22.58 | 704,843 | +1.25(+5.84%) |
Apr 20, 2009 | 21.88 | 22.09 | 20.98 | 21.33 | 464,589 | -0.83(-3.74%) |
Apr 17, 2009 | 22.35 | 22.35 | 21.39 | 22.16 | 510,346 | -0.19(-0.84%) |
Apr 16, 2009 | 22.47 | 22.60 | 21.64 | 22.35 | 668,301 | +0.06(+0.28%) |
Apr 15, 2009 | 21.95 | 22.56 | 21.10 | 22.29 | 934,070 | +0.23(+1.04%) |
Apr 14, 2009 | 21.27 | 22.52 | 21.27 | 22.06 | 693,287 | -0.04(-0.19%) |
Apr 13, 2009 | 22.43 | 22.59 | 21.74 | 22.10 | 658,438 | -0.31(-1.40%) |
Apr 09, 2009 | 21.32 | 22.54 | 21.21 | 22.41 | 602,395 | +1.06(+4.95%) |
Apr 08, 2009 | 20.53 | 21.51 | 20.39 | 21.35 | 544,117 | +0.99(+4.89%) |
Apr 07, 2009 | 21.09 | 21.10 | 20.32 | 20.36 | 435,778 | -0.99(-4.66%) |
Apr 06, 2009 | 20.58 | 21.49 | 20.07 | 21.35 | 343,586 | +0.78(+3.79%) |
Apr 03, 2009 | 20.97 | 21.96 | 20.07 | 20.57 | 731,309 | -1.37(-6.25%) |
Apr 02, 2009 | 22.10 | 23.03 | 21.71 | 21.94 | 926,184 | +0.31(+1.45%) |