Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 28.44 | 28.53 | 27.61 | 27.94 | 550,753 | -0.55(-1.95%) |
Jun 29, 2009 | 27.75 | 28.65 | 27.45 | 28.49 | 683,765 | +0.99(+3.61%) |
Jun 26, 2009 | 28.28 | 28.39 | 27.42 | 27.50 | 1,126,948 | -0.72(-2.55%) |
Jun 25, 2009 | 27.56 | 28.86 | 27.54 | 28.22 | 2,298,099 | +1.94(+7.37%) |
Jun 24, 2009 | 25.31 | 27.32 | 25.00 | 26.28 | 1,607,375 | +1.06(+4.21%) |
Jun 23, 2009 | 24.74 | 25.44 | 24.13 | 25.22 | 751,787 | +0.49(+1.96%) |
Jun 22, 2009 | 26.09 | 26.09 | 24.72 | 24.74 | 531,138 | -1.01(-3.93%) |
Jun 19, 2009 | 25.24 | 26.01 | 25.22 | 25.75 | 472,086 | +0.51(+2.03%) |
Jun 18, 2009 | 24.30 | 25.33 | 23.61 | 25.24 | 705,575 | +1.16(+4.83%) |
Jun 17, 2009 | 23.82 | 24.81 | 23.55 | 24.07 | 444,782 | +0.21(+0.89%) |
Jun 16, 2009 | 24.15 | 24.86 | 23.83 | 23.86 | 445,007 | -0.15(-0.63%) |
Jun 15, 2009 | 24.39 | 24.39 | 23.80 | 24.01 | 400,032 | -0.60(-2.42%) |
Jun 12, 2009 | 24.17 | 24.64 | 24.05 | 24.61 | 689,849 | +0.13(+0.53%) |
Jun 11, 2009 | 24.14 | 24.85 | 23.72 | 24.48 | 441,917 | +0.49(+2.05%) |
Jun 10, 2009 | 24.16 | 24.60 | 23.96 | 23.98 | 967,920 | -0.31(-1.30%) |
Jun 09, 2009 | 24.05 | 24.52 | 23.47 | 24.30 | 969,240 | -0.37(-1.50%) |
Jun 08, 2009 | 25.48 | 25.50 | 24.57 | 24.67 | 1,167,309 | -2.14(-7.99%) |
Jun 05, 2009 | 26.58 | 27.97 | 25.82 | 26.81 | 848,909 | +0.93(+3.60%) |
Jun 04, 2009 | 26.14 | 26.73 | 25.37 | 25.88 | 498,619 | -0.41(-1.56%) |
Jun 03, 2009 | 26.12 | 26.63 | 25.56 | 26.29 | 816,524 | +0.27(+1.05%) |
Jun 02, 2009 | 24.81 | 26.34 | 24.66 | 26.02 | 618,049 | +0.99(+3.97%) |
Jun 01, 2009 | 24.31 | 25.10 | 24.00 | 25.02 | 825,589 | +1.19(+5.00%) |
May 29, 2009 | 23.21 | 24.28 | 22.81 | 23.83 | 809,600 | +1.08(+4.75%) |
May 28, 2009 | 23.42 | 23.83 | 22.48 | 22.75 | 824,507 | -0.29(-1.28%) |
May 27, 2009 | 23.65 | 23.77 | 22.93 | 23.05 | 1,148,143 | -0.67(-2.83%) |
May 26, 2009 | 23.79 | 24.17 | 22.93 | 23.72 | 683,150 | -0.56(-2.31%) |
May 22, 2009 | 24.07 | 24.42 | 23.51 | 24.28 | 324,993 | +0.11(+0.45%) |
May 21, 2009 | 23.74 | 24.43 | 23.74 | 24.17 | 242,338 | +0.21(+0.86%) |
May 20, 2009 | 24.17 | 24.92 | 23.89 | 23.96 | 491,650 | -0.05(-0.23%) |
May 19, 2009 | 24.87 | 25.02 | 23.97 | 24.02 | 565,654 | -0.74(-2.99%) |
May 18, 2009 | 24.20 | 24.83 | 23.79 | 24.76 | 826,230 | +0.66(+2.76%) |
May 15, 2009 | 24.11 | 24.26 | 23.72 | 24.09 | 669,934 | +0.01(+0.03%) |
May 14, 2009 | 24.02 | 24.72 | 23.58 | 24.09 | 504,495 | +0.38(+1.62%) |
May 13, 2009 | 24.47 | 24.47 | 23.44 | 23.70 | 632,587 | -1.05(-4.26%) |
May 12, 2009 | 26.18 | 26.34 | 24.13 | 24.76 | 727,561 | -1.21(-4.67%) |
May 11, 2009 | 25.36 | 26.75 | 25.19 | 25.97 | 719,104 | -0.21(-0.78%) |
May 08, 2009 | 25.61 | 26.17 | 24.91 | 26.17 | 977,109 | +0.73(+2.88%) |
May 07, 2009 | 22.72 | 26.36 | 24.63 | 25.44 | 2,633,168 | +2.72(+11.99%) |
May 06, 2009 | 23.11 | 23.11 | 21.99 | 22.72 | 877,495 | -0.05(-0.21%) |
May 05, 2009 | 22.76 | 22.93 | 22.07 | 22.77 | 689,044 | +0.12(+0.51%) |
May 04, 2009 | 21.74 | 23.03 | 21.74 | 22.65 | 663,769 | +1.31(+6.16%) |
May 01, 2009 | 20.90 | 21.61 | 20.71 | 21.33 | 441,839 | +0.36(+1.70%) |
Apr 30, 2009 | 22.47 | 22.47 | 20.94 | 20.98 | 557,646 | -1.07(-4.87%) |
Apr 29, 2009 | 20.26 | 22.66 | 20.26 | 22.05 | 1,317,173 | +1.66(+8.16%) |
Apr 28, 2009 | 20.01 | 20.47 | 19.77 | 20.39 | 1,067,552 | +0.38(+1.92%) |
Apr 27, 2009 | 21.57 | 21.57 | 18.62 | 20.01 | 2,895,921 | -2.13(-9.62%) |
Apr 24, 2009 | 22.75 | 23.04 | 21.86 | 22.14 | 559,458 | -0.60(-2.65%) |
Apr 23, 2009 | 22.76 | 22.95 | 22.16 | 22.74 | 604,960 | +0.10(+0.42%) |
Apr 22, 2009 | 22.04 | 23.48 | 21.76 | 22.64 | 914,820 | +0.43(+1.94%) |
Apr 21, 2009 | 20.84 | 22.28 | 20.84 | 22.21 | 716,478 | +1.23(+5.84%) |
Apr 20, 2009 | 21.53 | 21.73 | 20.64 | 20.99 | 472,259 | -0.81(-3.74%) |
Apr 17, 2009 | 21.99 | 21.99 | 21.04 | 21.80 | 518,771 | -0.18(-0.84%) |
Apr 16, 2009 | 22.11 | 22.23 | 21.29 | 21.99 | 679,333 | +0.06(+0.28%) |
Apr 15, 2009 | 21.59 | 22.19 | 20.76 | 21.92 | 949,489 | +0.23(+1.04%) |
Apr 14, 2009 | 20.92 | 22.16 | 20.92 | 21.70 | 704,732 | -0.04(-0.19%) |
Apr 13, 2009 | 22.07 | 22.22 | 21.39 | 21.74 | 669,308 | -0.31(-1.40%) |
Apr 09, 2009 | 20.97 | 22.18 | 20.86 | 22.05 | 612,339 | +1.04(+4.95%) |
Apr 08, 2009 | 20.20 | 21.16 | 20.06 | 21.01 | 553,099 | +0.98(+4.89%) |
Apr 07, 2009 | 20.75 | 20.76 | 19.99 | 20.03 | 442,972 | -0.98(-4.66%) |
Apr 06, 2009 | 20.25 | 21.14 | 19.75 | 21.01 | 349,258 | +0.77(+3.79%) |
Apr 03, 2009 | 20.63 | 21.60 | 19.75 | 20.24 | 743,381 | -1.35(-6.25%) |
Apr 02, 2009 | 21.74 | 22.66 | 21.36 | 21.59 | 941,473 | +0.31(+1.45%) |