Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.23 | 31.72 | 30.98 | 31.20 | 177,242 | -0.03(-0.08%) |
Jun 29, 2009 | 31.05 | 31.32 | 30.40 | 31.23 | 218,424 | +0.27(+0.87%) |
Jun 26, 2009 | 30.61 | 31.03 | 30.36 | 30.96 | 373,524 | +0.23(+0.75%) |
Jun 25, 2009 | 30.31 | 30.79 | 30.24 | 30.73 | 249,756 | +0.44(+1.47%) |
Jun 24, 2009 | 29.69 | 30.57 | 29.31 | 30.28 | 428,422 | +1.03(+3.52%) |
Jun 23, 2009 | 28.80 | 29.57 | 28.46 | 29.25 | 336,698 | +0.99(+3.49%) |
Jun 22, 2009 | 29.49 | 29.75 | 28.26 | 28.26 | 279,947 | -1.33(-4.48%) |
Jun 19, 2009 | 29.63 | 30.06 | 29.19 | 29.59 | 332,814 | +0.27(+0.92%) |
Jun 18, 2009 | 28.41 | 29.35 | 28.08 | 29.32 | 272,082 | +0.91(+3.22%) |
Jun 17, 2009 | 27.72 | 28.86 | 27.64 | 28.41 | 285,707 | +0.70(+2.51%) |
Jun 16, 2009 | 28.00 | 28.02 | 27.43 | 27.71 | 222,130 | +0.06(+0.23%) |
Jun 15, 2009 | 27.90 | 28.14 | 27.12 | 27.65 | 189,076 | -0.44(-1.58%) |
Jun 12, 2009 | 27.46 | 28.37 | 27.44 | 28.09 | 407,810 | +0.67(+2.44%) |
Jun 11, 2009 | 29.27 | 29.34 | 27.39 | 27.42 | 226,000 | -1.84(-6.30%) |
Jun 10, 2009 | 30.44 | 30.45 | 28.82 | 29.26 | 205,005 | -0.75(-2.51%) |
Jun 09, 2009 | 29.82 | 30.74 | 29.82 | 30.02 | 172,886 | -0.28(-0.91%) |
Jun 08, 2009 | 30.20 | 30.65 | 29.98 | 30.29 | 291,605 | +0.30(+1.01%) |
Jun 05, 2009 | 30.69 | 30.76 | 29.66 | 29.99 | 188,437 | -0.29(-0.96%) |
Jun 04, 2009 | 30.27 | 30.66 | 29.80 | 30.28 | 209,428 | +0.43(+1.45%) |
Jun 03, 2009 | 29.05 | 30.01 | 28.70 | 29.85 | 176,393 | +0.58(+1.98%) |
Jun 02, 2009 | 29.68 | 29.89 | 29.06 | 29.27 | 290,884 | -0.49(-1.64%) |
Jun 01, 2009 | 29.49 | 30.56 | 29.26 | 29.76 | 265,633 | +0.86(+2.96%) |
May 29, 2009 | 28.70 | 29.54 | 28.32 | 28.90 | 276,957 | +0.34(+1.20%) |
May 28, 2009 | 28.70 | 29.12 | 28.05 | 28.56 | 233,311 | -0.01(-0.02%) |
May 27, 2009 | 29.55 | 29.78 | 28.45 | 28.57 | 511,993 | -1.06(-3.59%) |
May 26, 2009 | 28.17 | 29.88 | 28.17 | 29.63 | 226,932 | +1.46(+5.19%) |
May 22, 2009 | 28.07 | 28.65 | 27.95 | 28.17 | 305,507 | +0.21(+0.74%) |
May 21, 2009 | 27.26 | 28.37 | 27.06 | 27.96 | 255,687 | +0.23(+0.81%) |
May 20, 2009 | 27.29 | 28.10 | 27.16 | 27.74 | 230,440 | +0.63(+2.33%) |
May 19, 2009 | 26.86 | 27.60 | 26.38 | 27.11 | 214,565 | -0.15(-0.54%) |
May 18, 2009 | 26.36 | 27.38 | 26.24 | 27.25 | 137,940 | +1.20(+4.60%) |
May 15, 2009 | 26.45 | 26.45 | 25.77 | 26.06 | 249,801 | -0.45(-1.70%) |
May 14, 2009 | 25.93 | 26.85 | 25.48 | 26.51 | 200,090 | +1.01(+3.97%) |
May 13, 2009 | 25.80 | 26.24 | 25.26 | 25.49 | 138,356 | -0.92(-3.49%) |
May 12, 2009 | 27.20 | 27.20 | 25.91 | 26.42 | 205,202 | -0.14(-0.51%) |
May 11, 2009 | 26.41 | 27.00 | 26.27 | 26.55 | 164,561 | -0.63(-2.32%) |
May 08, 2009 | 26.28 | 27.56 | 26.28 | 27.18 | 203,337 | +1.48(+5.74%) |
May 07, 2009 | 26.66 | 26.66 | 24.91 | 25.71 | 304,785 | -0.61(-2.32%) |
May 06, 2009 | 27.25 | 27.65 | 25.89 | 26.32 | 250,036 | -0.62(-2.32%) |
May 05, 2009 | 28.04 | 28.04 | 26.47 | 26.94 | 193,299 | -1.29(-4.58%) |
May 04, 2009 | 27.99 | 28.30 | 27.75 | 28.24 | 299,050 | +0.88(+3.23%) |
May 01, 2009 | 27.97 | 28.12 | 27.16 | 27.36 | 317,081 | -0.82(-2.93%) |
Apr 30, 2009 | 28.48 | 28.66 | 27.82 | 28.18 | 235,427 | -0.09(-0.32%) |
Apr 29, 2009 | 27.44 | 28.55 | 27.16 | 28.27 | 288,972 | +1.19(+4.38%) |
Apr 28, 2009 | 27.30 | 28.12 | 26.86 | 27.09 | 218,210 | -0.23(-0.85%) |
Apr 27, 2009 | 27.11 | 28.08 | 26.62 | 27.32 | 246,977 | -0.90(-3.20%) |
Apr 24, 2009 | 28.36 | 28.82 | 27.68 | 28.22 | 278,829 | -0.19(-0.66%) |
Apr 23, 2009 | 27.70 | 28.50 | 27.12 | 28.41 | 260,178 | +0.51(+1.82%) |
Apr 22, 2009 | 27.42 | 28.86 | 26.94 | 27.90 | 307,757 | -0.57(-2.01%) |
Apr 21, 2009 | 26.73 | 28.57 | 26.71 | 28.47 | 344,469 | +1.48(+5.46%) |
Apr 20, 2009 | 27.12 | 27.75 | 26.84 | 27.00 | 244,267 | -0.95(-3.41%) |
Apr 17, 2009 | 28.33 | 28.56 | 27.41 | 27.95 | 237,220 | -0.23(-0.82%) |
Apr 16, 2009 | 27.72 | 28.57 | 26.60 | 28.18 | 233,243 | +0.46(+1.65%) |
Apr 15, 2009 | 25.84 | 27.75 | 25.84 | 27.72 | 248,413 | +1.75(+6.72%) |
Apr 14, 2009 | 27.78 | 27.91 | 25.37 | 25.98 | 246,925 | -2.43(-8.57%) |
Apr 13, 2009 | 28.70 | 28.70 | 27.87 | 28.41 | 258,425 | -0.09(-0.32%) |
Apr 09, 2009 | 27.25 | 28.66 | 26.67 | 28.50 | 445,274 | +1.89(+7.09%) |
Apr 08, 2009 | 25.90 | 26.69 | 25.68 | 26.62 | 297,735 | +0.89(+3.46%) |
Apr 07, 2009 | 26.74 | 26.99 | 25.52 | 25.73 | 133,444 | -1.73(-6.29%) |
Apr 06, 2009 | 26.49 | 27.80 | 26.01 | 27.45 | 250,070 | +0.46(+1.69%) |
Apr 03, 2009 | 25.37 | 27.00 | 25.00 | 27.00 | 256,508 | +1.60(+6.29%) |
Apr 02, 2009 | 24.09 | 25.91 | 23.96 | 25.40 | 201,608 | +1.87(+7.97%) |