Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 81.40 | 84.15 | 80.96 | 83.05 | 10,142 | +1.43(+1.75%) |
Jun 29, 2009 | 82.50 | 82.50 | 77.66 | 81.62 | 18,152 | -15.07(-15.59%) |
Jun 26, 2009 | 74.91 | 96.69 | 73.70 | 96.69 | 200,840 | +21.89(+29.26%) |
Jun 25, 2009 | 73.59 | 74.91 | 73.26 | 74.80 | 6,767 | +1.10(+1.49%) |
Jun 24, 2009 | 71.50 | 74.25 | 71.50 | 73.70 | 3,654 | +2.09(+2.92%) |
Jun 23, 2009 | 69.74 | 74.25 | 69.41 | 71.61 | 3,569 | -2.53(-3.41%) |
Jun 22, 2009 | 76.23 | 76.23 | 66.00 | 74.14 | 6,804 | -1.87(-2.46%) |
Jun 19, 2009 | 74.25 | 76.78 | 73.04 | 76.01 | 4,574 | +1.87(+2.52%) |
Jun 18, 2009 | 71.50 | 74.14 | 70.07 | 74.14 | 6,612 | +1.10(+1.51%) |
Jun 17, 2009 | 68.20 | 76.12 | 66.66 | 73.04 | 9,177 | +5.28(+7.79%) |
Jun 16, 2009 | 65.89 | 67.76 | 65.12 | 67.76 | 6,674 | +3.41(+5.30%) |
Jun 15, 2009 | 63.14 | 65.89 | 59.18 | 64.35 | 2,727 | +2.20(+3.54%) |
Jun 12, 2009 | 61.16 | 63.58 | 58.30 | 62.15 | 2,297 | +0.88(+1.44%) |
Jun 11, 2009 | 58.30 | 63.80 | 58.30 | 61.27 | 2,311 | +1.47(+2.47%) |
Jun 10, 2009 | 60.83 | 61.71 | 59.22 | 59.80 | 3,005 | -1.25(-2.05%) |
Jun 09, 2009 | 61.60 | 66.40 | 60.61 | 61.05 | 4,719 | -0.66(-1.07%) |
Jun 08, 2009 | 65.45 | 67.21 | 61.71 | 61.71 | 3,415 | -4.40(-6.66%) |
Jun 05, 2009 | 66.55 | 66.55 | 66.00 | 66.11 | 255 | +0.00(+0.00%) |
Jun 04, 2009 | 66.22 | 66.99 | 65.12 | 66.11 | 512 | -0.44(-0.66%) |
Jun 03, 2009 | 66.00 | 66.88 | 65.56 | 66.55 | 1,402 | -0.33(-0.49%) |
Jun 02, 2009 | 64.90 | 67.54 | 63.80 | 66.88 | 2,249 | +1.32(+2.01%) |
Jun 01, 2009 | 66.00 | 67.10 | 65.56 | 65.56 | 3,101 | -1.21(-1.81%) |
May 29, 2009 | 66.22 | 66.77 | 65.45 | 66.77 | 5,645 | +1.76(+2.71%) |
May 28, 2009 | 63.80 | 65.86 | 63.03 | 65.01 | 1,757 | +0.22(+0.34%) |
May 27, 2009 | 63.80 | 66.00 | 63.36 | 64.79 | 1,744 | +0.11(+0.17%) |
May 26, 2009 | 64.90 | 65.12 | 61.83 | 64.68 | 2,574 | -0.77(-1.18%) |
May 22, 2009 | 64.68 | 66.00 | 64.68 | 65.45 | 1,590 | +0.88(+1.36%) |
May 21, 2009 | 66.88 | 66.88 | 63.58 | 64.57 | 2,527 | -1.76(-2.65%) |
May 20, 2009 | 66.00 | 67.32 | 62.15 | 66.33 | 5,701 | +0.54(+0.82%) |
May 19, 2009 | 62.37 | 66.00 | 61.05 | 65.79 | 1,791 | +2.65(+4.20%) |
May 18, 2009 | 56.76 | 63.25 | 56.10 | 63.14 | 3,535 | +6.49(+11.46%) |
May 15, 2009 | 57.64 | 59.40 | 56.65 | 56.65 | 988 | -1.43(-2.46%) |
May 14, 2009 | 56.43 | 60.81 | 55.00 | 58.08 | 1,132 | +0.77(+1.34%) |
May 13, 2009 | 59.18 | 64.13 | 56.98 | 57.31 | 2,815 | -2.73(-4.55%) |
May 12, 2009 | 60.50 | 60.50 | 58.98 | 60.04 | 1,020 | -1.23(-2.01%) |
May 11, 2009 | 65.32 | 65.32 | 59.07 | 61.27 | 2,335 | +2.20(+3.72%) |
May 08, 2009 | 59.95 | 59.95 | 56.48 | 59.07 | 2,020 | -0.88(-1.47%) |
May 07, 2009 | 57.53 | 59.95 | 56.43 | 59.95 | 5,515 | +5.17(+9.44%) |
May 06, 2009 | 53.02 | 58.85 | 53.02 | 54.78 | 3,631 | +0.55(+1.01%) |
May 05, 2009 | 53.90 | 56.54 | 52.25 | 54.23 | 4,981 | -1.54(-2.76%) |
May 04, 2009 | 55.99 | 57.31 | 54.45 | 55.77 | 3,177 | -0.33(-0.59%) |
May 01, 2009 | 54.89 | 58.85 | 52.69 | 56.10 | 4,321 | +1.43(+2.62%) |
Apr 30, 2009 | 54.62 | 55.00 | 53.90 | 54.67 | 2,111 | +0.44(+0.81%) |
Apr 29, 2009 | 46.75 | 54.89 | 46.74 | 54.23 | 7,529 | +7.48(+16.00%) |
Apr 28, 2009 | 46.20 | 46.75 | 46.20 | 46.75 | 2,159 | -0.33(-0.70%) |
Apr 27, 2009 | 46.75 | 47.08 | 46.59 | 47.08 | 250 | +0.33(+0.71%) |
Apr 24, 2009 | 46.75 | 46.75 | 45.65 | 46.75 | 663 | +0.44(+0.95%) |
Apr 23, 2009 | 46.20 | 46.75 | 46.20 | 46.31 | 1,705 | -0.22(-0.47%) |
Apr 22, 2009 | 46.53 | 46.64 | 45.65 | 46.53 | 1,070 | +0.22(+0.48%) |
Apr 21, 2009 | 45.54 | 46.75 | 45.54 | 46.31 | 938 | +0.11(+0.24%) |
Apr 20, 2009 | 46.64 | 46.64 | 44.11 | 46.20 | 3,857 | -0.11(-0.24%) |
Apr 17, 2009 | 45.87 | 46.75 | 42.02 | 46.31 | 5,498 | -0.37(-0.80%) |
Apr 16, 2009 | 46.75 | 47.30 | 46.20 | 46.68 | 4,927 | -0.06(-0.14%) |
Apr 15, 2009 | 46.75 | 46.75 | 46.42 | 46.75 | 927 | +0.55(+1.19%) |
Apr 14, 2009 | 46.75 | 46.75 | 45.54 | 46.20 | 1,183 | -0.55(-1.18%) |
Apr 13, 2009 | 45.54 | 46.75 | 45.54 | 46.75 | 919 | +0.00(+0.00%) |
Apr 09, 2009 | 44.99 | 46.75 | 44.55 | 46.75 | 2,701 | +1.76(+3.91%) |
Apr 08, 2009 | 45.65 | 46.09 | 44.34 | 44.99 | 535 | -1.12(-2.43%) |
Apr 07, 2009 | 45.87 | 46.42 | 45.65 | 46.11 | 741 | +0.46(+1.01%) |
Apr 06, 2009 | 46.02 | 46.31 | 45.65 | 45.65 | 1,136 | -0.88(-1.89%) |
Apr 03, 2009 | 45.76 | 46.75 | 45.65 | 46.53 | 1,145 | +0.88(+1.93%) |
Apr 02, 2009 | 46.53 | 46.75 | 44.00 | 45.65 | 2,509 | -0.83(-1.79%) |