Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 29.58 | 29.70 | 28.70 | 29.41 | 1,064,872 | -0.11(-0.36%) |
Jun 29, 2009 | 29.04 | 29.90 | 28.78 | 29.52 | 1,435,356 | +0.57(+1.99%) |
Jun 26, 2009 | 29.86 | 30.54 | 28.78 | 28.94 | 1,813,077 | -1.02(-3.40%) |
Jun 25, 2009 | 28.97 | 30.03 | 28.92 | 29.96 | 1,007,458 | +0.81(+2.79%) |
Jun 24, 2009 | 29.33 | 30.11 | 28.65 | 29.15 | 1,170,722 | +0.25(+0.87%) |
Jun 23, 2009 | 28.84 | 29.52 | 28.01 | 28.90 | 898,387 | +0.28(+0.99%) |
Jun 22, 2009 | 30.15 | 30.15 | 28.58 | 28.61 | 1,131,239 | -1.99(-6.51%) |
Jun 19, 2009 | 31.00 | 31.60 | 30.47 | 30.61 | 1,002,508 | -0.04(-0.12%) |
Jun 18, 2009 | 30.12 | 31.20 | 29.31 | 30.64 | 833,475 | +0.44(+1.45%) |
Jun 17, 2009 | 30.32 | 30.91 | 28.77 | 30.21 | 1,629,959 | -0.25(-0.83%) |
Jun 16, 2009 | 31.50 | 32.54 | 30.14 | 30.46 | 1,701,540 | -0.62(-2.00%) |
Jun 15, 2009 | 31.51 | 31.51 | 30.46 | 31.08 | 1,189,458 | -1.46(-4.50%) |
Jun 12, 2009 | 32.38 | 32.72 | 31.63 | 32.54 | 868,876 | -0.48(-1.44%) |
Jun 11, 2009 | 32.76 | 33.56 | 32.52 | 33.02 | 1,443,594 | +0.44(+1.34%) |
Jun 10, 2009 | 32.94 | 32.94 | 31.60 | 32.58 | 1,887,195 | -0.18(-0.56%) |
Jun 09, 2009 | 30.68 | 33.05 | 30.51 | 32.77 | 2,734,217 | +3.18(+10.75%) |
Jun 08, 2009 | 29.11 | 29.86 | 28.71 | 29.59 | 739,088 | -1.00(-3.26%) |
Jun 05, 2009 | 30.33 | 30.91 | 29.30 | 30.58 | 1,339,923 | +0.80(+2.68%) |
Jun 04, 2009 | 29.27 | 30.19 | 28.81 | 29.79 | 1,561,779 | +0.72(+2.48%) |
Jun 03, 2009 | 29.86 | 30.22 | 28.57 | 29.07 | 1,416,887 | -1.62(-5.27%) |
Jun 02, 2009 | 29.60 | 30.81 | 29.60 | 30.68 | 1,975,758 | +0.60(+1.99%) |
Jun 01, 2009 | 29.52 | 30.75 | 29.52 | 30.09 | 2,376,757 | +0.98(+3.37%) |
May 29, 2009 | 29.46 | 29.53 | 28.42 | 29.10 | 1,307,589 | +0.02(+0.05%) |
May 28, 2009 | 29.26 | 29.76 | 28.38 | 29.09 | 1,416,234 | +0.30(+1.04%) |
May 27, 2009 | 28.53 | 29.92 | 28.53 | 28.79 | 1,971,372 | +0.15(+0.54%) |
May 26, 2009 | 27.04 | 28.89 | 26.71 | 28.64 | 1,175,338 | +1.20(+4.38%) |
May 22, 2009 | 28.03 | 28.33 | 27.43 | 27.43 | 862,227 | -0.21(-0.78%) |
May 21, 2009 | 28.40 | 28.55 | 27.31 | 27.65 | 1,104,553 | -1.46(-5.03%) |
May 20, 2009 | 28.81 | 30.32 | 28.81 | 29.11 | 2,064,903 | +0.84(+2.98%) |
May 19, 2009 | 27.54 | 28.99 | 27.28 | 28.27 | 1,267,844 | +0.84(+3.07%) |
May 18, 2009 | 25.76 | 27.43 | 25.60 | 27.43 | 1,339,956 | +2.11(+8.35%) |
May 15, 2009 | 25.78 | 26.29 | 25.04 | 25.31 | 1,276,716 | -0.36(-1.40%) |
May 14, 2009 | 25.32 | 26.08 | 24.34 | 25.67 | 1,633,202 | +0.48(+1.92%) |
May 13, 2009 | 27.11 | 27.11 | 25.01 | 25.19 | 1,744,588 | -2.49(-9.00%) |
May 12, 2009 | 28.17 | 28.17 | 26.50 | 27.68 | 1,170,980 | +0.18(+0.67%) |
May 11, 2009 | 28.05 | 28.18 | 27.15 | 27.50 | 1,741,340 | -1.43(-4.95%) |
May 08, 2009 | 28.12 | 29.34 | 27.82 | 28.93 | 932,318 | +1.07(+3.85%) |
May 07, 2009 | 29.32 | 29.49 | 27.30 | 27.86 | 1,479,778 | -1.12(-3.86%) |
May 06, 2009 | 29.14 | 29.34 | 27.97 | 28.97 | 1,164,653 | +0.47(+1.64%) |
May 05, 2009 | 29.08 | 29.43 | 27.76 | 28.51 | 1,990,830 | -0.83(-2.82%) |
May 04, 2009 | 28.02 | 29.46 | 28.02 | 29.33 | 1,658,939 | +1.54(+5.54%) |
May 01, 2009 | 26.91 | 28.76 | 26.71 | 27.79 | 1,351,056 | +0.80(+2.98%) |
Apr 30, 2009 | 26.65 | 27.35 | 26.09 | 26.99 | 1,267,510 | +0.92(+3.53%) |
Apr 29, 2009 | 25.07 | 26.33 | 24.88 | 26.07 | 2,097,383 | +1.23(+4.97%) |
Apr 28, 2009 | 24.33 | 25.37 | 23.77 | 24.84 | 2,488,206 | -0.98(-3.80%) |
Apr 27, 2009 | 26.43 | 27.17 | 25.21 | 25.82 | 1,581,908 | -1.55(-5.66%) |
Apr 24, 2009 | 25.47 | 27.86 | 25.30 | 27.37 | 2,570,235 | +1.91(+7.49%) |
Apr 23, 2009 | 26.30 | 26.30 | 23.83 | 25.46 | 4,993,331 | -2.52(-9.01%) |
Apr 22, 2009 | 28.36 | 29.56 | 27.66 | 27.98 | 3,204,712 | +0.42(+1.52%) |
Apr 21, 2009 | 26.78 | 28.81 | 26.65 | 27.56 | 2,532,563 | +0.54(+2.00%) |
Apr 20, 2009 | 27.75 | 28.30 | 26.64 | 27.02 | 2,183,704 | -1.36(-4.80%) |
Apr 17, 2009 | 27.47 | 28.65 | 26.61 | 28.38 | 1,979,605 | +1.06(+3.87%) |
Apr 16, 2009 | 26.47 | 27.53 | 25.61 | 27.33 | 1,508,900 | +1.15(+4.39%) |
Apr 15, 2009 | 25.90 | 26.29 | 25.10 | 26.18 | 1,173,504 | +0.31(+1.18%) |
Apr 14, 2009 | 26.73 | 27.05 | 25.50 | 25.87 | 2,139,828 | -1.13(-4.20%) |
Apr 13, 2009 | 25.68 | 27.33 | 24.95 | 27.01 | 1,656,808 | +0.94(+3.62%) |
Apr 09, 2009 | 25.16 | 26.24 | 24.36 | 26.06 | 1,561,277 | +1.94(+8.03%) |
Apr 08, 2009 | 23.65 | 24.43 | 23.31 | 24.13 | 1,597,642 | +0.66(+2.81%) |
Apr 07, 2009 | 23.39 | 23.73 | 23.03 | 23.47 | 1,876,599 | -0.12(-0.52%) |
Apr 06, 2009 | 23.18 | 23.77 | 22.82 | 23.59 | 1,496,009 | -0.54(-2.22%) |
Apr 03, 2009 | 23.15 | 24.15 | 22.80 | 24.13 | 2,500,006 | +0.96(+4.13%) |
Apr 02, 2009 | 21.86 | 24.26 | 21.28 | 23.17 | 2,558,549 | +1.68(+7.81%) |