Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 28.52 | 29.09 | 28.47 | 28.77 | 221,798 | +0.30(+1.05%) |
Jun 29, 2009 | 28.85 | 29.09 | 28.39 | 28.47 | 267,314 | -0.62(-2.13%) |
Jun 26, 2009 | 28.80 | 29.33 | 28.63 | 29.09 | 442,579 | +0.11(+0.38%) |
Jun 25, 2009 | 28.43 | 28.98 | 28.38 | 28.98 | 196,545 | +0.41(+1.44%) |
Jun 24, 2009 | 28.72 | 28.88 | 28.43 | 28.57 | 205,488 | +0.06(+0.21%) |
Jun 23, 2009 | 28.40 | 28.57 | 28.23 | 28.51 | 307,769 | +0.32(+1.14%) |
Jun 22, 2009 | 28.61 | 28.73 | 28.15 | 28.19 | 364,166 | -0.42(-1.47%) |
Jun 19, 2009 | 28.18 | 28.87 | 28.18 | 28.61 | 421,286 | +0.48(+1.71%) |
Jun 18, 2009 | 27.53 | 28.22 | 27.50 | 28.13 | 188,287 | +0.51(+1.85%) |
Jun 17, 2009 | 26.80 | 27.77 | 26.71 | 27.62 | 223,686 | +0.77(+2.87%) |
Jun 16, 2009 | 27.30 | 27.34 | 26.54 | 26.85 | 188,225 | -0.45(-1.65%) |
Jun 15, 2009 | 27.16 | 27.36 | 26.94 | 27.30 | 188,391 | -0.15(-0.55%) |
Jun 12, 2009 | 27.13 | 27.47 | 26.61 | 27.45 | 235,128 | +0.28(+1.03%) |
Jun 11, 2009 | 27.50 | 27.57 | 27.15 | 27.17 | 198,960 | -0.21(-0.77%) |
Jun 10, 2009 | 27.46 | 27.58 | 27.06 | 27.38 | 249,256 | -0.03(-0.11%) |
Jun 09, 2009 | 27.27 | 27.60 | 27.10 | 27.41 | 290,744 | +0.14(+0.51%) |
Jun 08, 2009 | 27.22 | 27.42 | 27.13 | 27.27 | 210,682 | -0.08(-0.29%) |
Jun 05, 2009 | 27.70 | 27.70 | 27.16 | 27.35 | 147,534 | -0.15(-0.55%) |
Jun 04, 2009 | 27.45 | 27.89 | 27.22 | 27.50 | 215,788 | +0.07(+0.26%) |
Jun 03, 2009 | 27.28 | 27.50 | 26.98 | 27.43 | 381,165 | +0.06(+0.22%) |
Jun 02, 2009 | 26.27 | 27.49 | 26.20 | 27.37 | 487,133 | +0.97(+3.67%) |
Jun 01, 2009 | 26.90 | 27.08 | 26.37 | 26.40 | 420,718 | -0.33(-1.23%) |
May 29, 2009 | 26.31 | 26.73 | 26.21 | 26.73 | 271,611 | +0.53(+2.02%) |
May 28, 2009 | 26.77 | 26.78 | 26.00 | 26.20 | 292,369 | -0.61(-2.28%) |
May 27, 2009 | 26.92 | 27.15 | 26.75 | 26.81 | 338,509 | -0.14(-0.52%) |
May 26, 2009 | 26.85 | 27.55 | 26.00 | 26.95 | 696,224 | +0.13(+0.48%) |
May 22, 2009 | 27.58 | 27.61 | 26.75 | 26.82 | 423,016 | -0.62(-2.26%) |
May 21, 2009 | 27.18 | 27.56 | 27.02 | 27.44 | 234,867 | +0.25(+0.92%) |
May 20, 2009 | 27.92 | 28.18 | 27.13 | 27.19 | 481,007 | -0.69(-2.47%) |
May 19, 2009 | 27.88 | 28.13 | 27.35 | 27.88 | 226,870 | -0.15(-0.54%) |
May 18, 2009 | 27.74 | 28.06 | 27.49 | 28.03 | 391,238 | +0.30(+1.08%) |
May 15, 2009 | 27.97 | 28.03 | 27.24 | 27.73 | 360,008 | -0.31(-1.11%) |
May 14, 2009 | 27.96 | 28.40 | 27.95 | 28.04 | 425,320 | +0.07(+0.25%) |
May 13, 2009 | 27.70 | 28.18 | 27.70 | 27.97 | 589,402 | -0.03(-0.11%) |
May 12, 2009 | 28.07 | 28.25 | 27.80 | 28.00 | 548,942 | +0.11(+0.39%) |
May 11, 2009 | 28.04 | 28.62 | 27.87 | 27.89 | 497,352 | -0.11(-0.39%) |
May 08, 2009 | 27.67 | 29.48 | 27.50 | 28.00 | 977,727 | +1.24(+4.63%) |
May 07, 2009 | 26.97 | 27.05 | 26.10 | 26.76 | 498,155 | -0.09(-0.34%) |
May 06, 2009 | 27.19 | 27.31 | 26.65 | 26.85 | 319,878 | -0.25(-0.92%) |
May 05, 2009 | 27.14 | 27.43 | 26.61 | 27.10 | 383,665 | -0.22(-0.81%) |
May 04, 2009 | 26.82 | 27.32 | 26.57 | 27.32 | 275,653 | +0.50(+1.86%) |
May 01, 2009 | 26.62 | 26.85 | 26.27 | 26.82 | 301,708 | +0.23(+0.86%) |
Apr 30, 2009 | 26.84 | 27.10 | 26.37 | 26.59 | 315,091 | -0.36(-1.34%) |
Apr 29, 2009 | 26.76 | 27.16 | 26.55 | 26.95 | 287,303 | +0.25(+0.94%) |
Apr 28, 2009 | 25.45 | 26.97 | 25.25 | 26.70 | 640,347 | +1.34(+5.28%) |
Apr 27, 2009 | 26.05 | 26.26 | 25.25 | 25.36 | 847,209 | -0.74(-2.84%) |
Apr 24, 2009 | 26.69 | 26.73 | 26.02 | 26.10 | 611,761 | -0.52(-1.95%) |
Apr 23, 2009 | 26.78 | 27.02 | 26.19 | 26.62 | 374,418 | -0.08(-0.30%) |
Apr 22, 2009 | 26.94 | 27.45 | 26.60 | 26.70 | 375,467 | -0.36(-1.33%) |
Apr 21, 2009 | 26.95 | 27.30 | 26.62 | 27.06 | 447,358 | +0.05(+0.19%) |
Apr 20, 2009 | 26.67 | 27.27 | 26.52 | 27.01 | 290,803 | -0.09(-0.33%) |
Apr 17, 2009 | 27.21 | 27.31 | 26.89 | 27.10 | 295,305 | -0.02(-0.07%) |
Apr 16, 2009 | 26.80 | 27.25 | 26.40 | 27.12 | 605,900 | +0.39(+1.46%) |
Apr 15, 2009 | 26.81 | 27.09 | 26.60 | 26.73 | 287,170 | -0.26(-0.96%) |
Apr 14, 2009 | 26.84 | 27.36 | 26.74 | 26.99 | 369,252 | -0.29(-1.06%) |
Apr 13, 2009 | 27.03 | 27.39 | 26.53 | 27.28 | 489,594 | +0.13(+0.48%) |
Apr 09, 2009 | 27.93 | 28.09 | 26.89 | 27.15 | 552,883 | -0.53(-1.91%) |
Apr 08, 2009 | 27.87 | 28.10 | 27.50 | 27.68 | 251,580 | -0.15(-0.54%) |
Apr 07, 2009 | 27.61 | 28.32 | 27.61 | 27.83 | 352,465 | -0.10(-0.36%) |
Apr 06, 2009 | 28.48 | 28.54 | 27.61 | 27.93 | 251,744 | -0.63(-2.21%) |
Apr 03, 2009 | 28.96 | 29.03 | 28.36 | 28.56 | 319,551 | -0.37(-1.28%) |
Apr 02, 2009 | 29.17 | 29.27 | 28.66 | 28.93 | 407,038 | +0.13(+0.45%) |