Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.28 | 31.53 | 30.94 | 31.31 | 1,113,469 | +0.00(+0.00%) |
Jun 29, 2009 | 29.14 | 31.31 | 29.14 | 31.31 | 2,081,195 | +2.70(+9.44%) |
Jun 26, 2009 | 28.66 | 28.77 | 28.19 | 28.61 | 1,511,126 | -0.14(-0.48%) |
Jun 25, 2009 | 28.42 | 28.89 | 28.42 | 28.75 | 799,355 | +0.37(+1.31%) |
Jun 24, 2009 | 28.01 | 28.82 | 27.98 | 28.38 | 853,244 | +0.45(+1.61%) |
Jun 23, 2009 | 28.52 | 28.58 | 27.81 | 27.93 | 675,609 | -0.52(-1.82%) |
Jun 22, 2009 | 29.48 | 29.48 | 28.29 | 28.44 | 850,028 | -1.28(-4.31%) |
Jun 19, 2009 | 29.38 | 29.79 | 29.14 | 29.73 | 1,046,206 | +0.59(+2.01%) |
Jun 18, 2009 | 28.57 | 29.27 | 28.06 | 29.14 | 615,963 | +0.70(+2.48%) |
Jun 17, 2009 | 28.63 | 28.86 | 28.01 | 28.43 | 653,253 | -0.14(-0.48%) |
Jun 16, 2009 | 29.52 | 29.63 | 28.23 | 28.57 | 844,052 | -0.63(-2.14%) |
Jun 15, 2009 | 29.56 | 29.75 | 28.83 | 29.20 | 661,642 | -0.81(-2.71%) |
Jun 12, 2009 | 30.27 | 30.27 | 29.60 | 30.01 | 396,608 | -0.41(-1.35%) |
Jun 11, 2009 | 30.18 | 30.67 | 30.17 | 30.42 | 732,039 | +0.37(+1.24%) |
Jun 10, 2009 | 29.80 | 30.14 | 29.28 | 30.05 | 1,470,779 | +0.50(+1.69%) |
Jun 09, 2009 | 29.79 | 29.84 | 29.38 | 29.55 | 1,011,885 | -0.14(-0.46%) |
Jun 08, 2009 | 29.98 | 30.13 | 29.59 | 29.69 | 1,015,175 | -0.55(-1.81%) |
Jun 05, 2009 | 30.48 | 30.79 | 29.72 | 30.24 | 741,886 | +0.16(+0.52%) |
Jun 04, 2009 | 30.01 | 30.41 | 29.28 | 30.08 | 1,206,138 | +0.21(+0.69%) |
Jun 03, 2009 | 30.42 | 30.70 | 29.31 | 29.87 | 1,000,366 | -0.93(-3.01%) |
Jun 02, 2009 | 30.67 | 31.13 | 30.33 | 30.80 | 1,627,464 | +0.29(+0.95%) |
Jun 01, 2009 | 31.19 | 31.29 | 30.12 | 30.51 | 1,499,476 | -0.71(-2.29%) |
May 29, 2009 | 31.01 | 31.22 | 30.33 | 31.22 | 1,089,677 | +0.31(+1.01%) |
May 28, 2009 | 30.63 | 31.07 | 29.32 | 30.91 | 1,216,115 | +0.60(+1.97%) |
May 27, 2009 | 30.27 | 30.95 | 30.13 | 30.31 | 1,521,957 | -0.01(-0.03%) |
May 26, 2009 | 28.26 | 30.33 | 27.67 | 30.32 | 1,484,794 | +1.71(+5.98%) |
May 22, 2009 | 28.64 | 28.71 | 27.84 | 28.61 | 630,708 | +0.02(+0.07%) |
May 21, 2009 | 28.76 | 28.77 | 27.86 | 28.59 | 759,152 | -0.36(-1.25%) |
May 20, 2009 | 30.24 | 30.45 | 28.85 | 28.95 | 1,152,219 | -0.95(-3.17%) |
May 19, 2009 | 29.83 | 30.42 | 29.27 | 29.90 | 1,366,981 | +0.00(+0.00%) |
May 18, 2009 | 29.52 | 29.97 | 29.09 | 29.90 | 1,098,641 | +0.75(+2.58%) |
May 15, 2009 | 29.00 | 29.84 | 28.83 | 29.15 | 917,948 | +0.15(+0.51%) |
May 14, 2009 | 28.71 | 29.69 | 27.94 | 29.00 | 1,158,877 | +0.29(+1.02%) |
May 13, 2009 | 29.02 | 29.08 | 28.14 | 28.71 | 1,349,947 | -0.91(-3.07%) |
May 12, 2009 | 29.44 | 29.76 | 28.48 | 29.62 | 1,017,182 | +0.11(+0.36%) |
May 11, 2009 | 29.83 | 29.83 | 28.09 | 29.51 | 1,778,283 | -0.85(-2.80%) |
May 08, 2009 | 29.34 | 30.48 | 28.89 | 30.36 | 2,877,629 | +1.72(+6.01%) |
May 07, 2009 | 27.89 | 29.11 | 27.21 | 28.64 | 2,679,178 | +1.01(+3.65%) |
May 06, 2009 | 27.18 | 27.79 | 26.22 | 27.63 | 1,404,937 | +0.64(+2.36%) |
May 05, 2009 | 26.05 | 27.15 | 25.85 | 27.00 | 1,127,039 | +0.93(+3.57%) |
May 04, 2009 | 25.92 | 26.07 | 25.66 | 26.07 | 791,912 | +1.40(+5.67%) |
May 01, 2009 | 24.99 | 24.99 | 24.23 | 24.67 | 1,026,781 | -0.51(-2.02%) |
Apr 30, 2009 | 25.41 | 26.02 | 25.09 | 25.18 | 1,002,218 | -0.02(-0.08%) |
Apr 29, 2009 | 25.35 | 25.93 | 24.99 | 25.20 | 816,162 | +0.14(+0.55%) |
Apr 28, 2009 | 24.84 | 25.62 | 24.48 | 25.06 | 758,463 | +0.40(+1.63%) |
Apr 27, 2009 | 24.61 | 25.10 | 24.48 | 24.66 | 1,189,663 | -0.27(-1.10%) |
Apr 24, 2009 | 25.09 | 25.54 | 24.60 | 24.93 | 1,113,864 | +0.04(+0.16%) |
Apr 23, 2009 | 26.35 | 26.35 | 24.07 | 24.89 | 1,390,493 | -1.29(-4.93%) |
Apr 22, 2009 | 26.53 | 27.39 | 26.01 | 26.18 | 910,610 | -0.66(-2.44%) |
Apr 21, 2009 | 25.69 | 26.91 | 25.69 | 26.84 | 882,391 | +1.07(+4.14%) |
Apr 20, 2009 | 26.05 | 26.49 | 25.56 | 25.77 | 757,099 | -0.85(-3.20%) |
Apr 17, 2009 | 27.15 | 27.39 | 26.53 | 26.62 | 1,054,178 | -0.53(-1.95%) |
Apr 16, 2009 | 26.98 | 27.40 | 26.60 | 27.15 | 893,516 | +0.35(+1.31%) |
Apr 15, 2009 | 26.28 | 27.06 | 26.00 | 26.80 | 818,545 | +0.39(+1.48%) |
Apr 14, 2009 | 26.92 | 26.92 | 26.02 | 26.41 | 911,754 | -0.99(-3.61%) |
Apr 13, 2009 | 27.34 | 27.87 | 26.84 | 27.40 | 520,363 | -0.32(-1.16%) |
Apr 09, 2009 | 26.81 | 27.83 | 26.59 | 27.72 | 959,384 | +1.82(+7.03%) |
Apr 08, 2009 | 26.46 | 26.91 | 25.55 | 25.90 | 954,077 | -0.37(-1.42%) |
Apr 07, 2009 | 26.82 | 27.01 | 26.15 | 26.27 | 624,012 | -1.05(-3.83%) |
Apr 06, 2009 | 27.69 | 27.74 | 26.59 | 27.32 | 621,572 | -0.65(-2.31%) |
Apr 03, 2009 | 26.70 | 28.04 | 26.70 | 27.97 | 1,032,114 | +0.91(+3.36%) |
Apr 02, 2009 | 26.61 | 27.46 | 26.58 | 27.06 | 1,179,501 | +1.13(+4.38%) |