Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 61.39 | 61.81 | 58.54 | 58.54 | 21,006 | -2.67(-4.35%) |
Jun 29, 2009 | 62.86 | 64.24 | 60.66 | 61.21 | 23,975 | -1.65(-2.63%) |
Jun 26, 2009 | 57.35 | 63.14 | 55.14 | 62.86 | 97,125 | +5.42(+9.44%) |
Jun 25, 2009 | 54.50 | 57.90 | 54.22 | 57.44 | 31,084 | +3.12(+5.75%) |
Jun 24, 2009 | 55.33 | 56.52 | 52.48 | 54.32 | 43,685 | -1.56(-2.80%) |
Jun 23, 2009 | 53.49 | 56.80 | 50.64 | 55.88 | 31,960 | +2.39(+4.47%) |
Jun 22, 2009 | 60.84 | 60.84 | 52.11 | 53.49 | 32,626 | -6.71(-11.15%) |
Jun 19, 2009 | 67.09 | 68.84 | 60.02 | 60.20 | 51,930 | -5.42(-8.26%) |
Jun 18, 2009 | 68.75 | 69.48 | 65.53 | 65.62 | 19,040 | -3.12(-4.55%) |
Jun 17, 2009 | 71.60 | 71.69 | 64.43 | 68.75 | 26,296 | -2.67(-3.73%) |
Jun 16, 2009 | 71.32 | 72.61 | 69.02 | 71.41 | 17,153 | +1.65(+2.37%) |
Jun 15, 2009 | 72.70 | 73.06 | 66.63 | 69.76 | 24,256 | -2.85(-3.92%) |
Jun 12, 2009 | 75.82 | 75.82 | 64.33 | 72.61 | 30,227 | -4.04(-5.28%) |
Jun 11, 2009 | 73.53 | 77.75 | 73.53 | 76.65 | 25,838 | +2.76(+3.73%) |
Jun 10, 2009 | 74.54 | 76.37 | 72.51 | 73.89 | 27,534 | +0.09(+0.12%) |
Jun 09, 2009 | 73.53 | 75.09 | 72.24 | 73.80 | 24,307 | +1.47(+2.03%) |
Jun 08, 2009 | 72.88 | 73.53 | 71.41 | 72.33 | 27,019 | -3.68(-4.84%) |
Jun 05, 2009 | 78.12 | 78.12 | 74.90 | 76.01 | 21,001 | -0.28(-0.36%) |
Jun 04, 2009 | 73.07 | 81.70 | 70.58 | 76.28 | 34,688 | +4.87(+6.82%) |
Jun 03, 2009 | 73.53 | 74.08 | 67.18 | 71.41 | 38,858 | -2.67(-3.60%) |
Jun 02, 2009 | 76.74 | 79.50 | 72.61 | 74.08 | 32,125 | -1.56(-2.07%) |
Jun 01, 2009 | 79.59 | 79.59 | 73.98 | 75.64 | 45,167 | +2.94(+4.05%) |
May 29, 2009 | 66.54 | 73.53 | 65.35 | 72.70 | 111,793 | +8.36(+13.00%) |
May 28, 2009 | 62.77 | 64.33 | 56.52 | 64.33 | 45,481 | +3.31(+5.42%) |
May 27, 2009 | 59.00 | 62.86 | 59.00 | 61.03 | 28,985 | +2.11(+3.59%) |
May 26, 2009 | 55.14 | 59.19 | 53.49 | 58.91 | 29,601 | +3.22(+5.78%) |
May 22, 2009 | 57.81 | 58.73 | 55.14 | 55.70 | 22,253 | -0.37(-0.66%) |
May 21, 2009 | 57.99 | 58.54 | 54.68 | 56.06 | 19,191 | -3.22(-5.43%) |
May 20, 2009 | 58.09 | 61.39 | 57.72 | 59.28 | 27,284 | +1.93(+3.37%) |
May 19, 2009 | 57.81 | 59.28 | 55.97 | 57.35 | 12,889 | -0.28(-0.48%) |
May 18, 2009 | 54.50 | 57.72 | 54.50 | 57.63 | 12,608 | +3.77(+7.00%) |
May 15, 2009 | 54.22 | 55.05 | 52.39 | 53.86 | 25,630 | -0.55(-1.01%) |
May 14, 2009 | 52.85 | 56.06 | 52.20 | 54.41 | 27,352 | +1.01(+1.89%) |
May 13, 2009 | 55.33 | 56.89 | 51.38 | 53.40 | 29,403 | -3.68(-6.44%) |
May 12, 2009 | 59.83 | 62.59 | 55.14 | 57.07 | 13,758 | -0.64(-1.11%) |
May 11, 2009 | 62.04 | 62.04 | 55.14 | 57.72 | 24,303 | -4.50(-7.24%) |
May 08, 2009 | 58.82 | 62.50 | 57.53 | 62.22 | 30,709 | +5.42(+9.55%) |
May 07, 2009 | 61.30 | 61.30 | 55.88 | 56.80 | 30,967 | -1.93(-3.29%) |
May 06, 2009 | 57.26 | 61.03 | 55.60 | 58.73 | 100,943 | +2.67(+4.75%) |
May 05, 2009 | 55.60 | 56.43 | 52.85 | 56.06 | 25,609 | +0.92(+1.67%) |
May 04, 2009 | 51.38 | 55.14 | 50.55 | 55.14 | 36,555 | +3.86(+7.53%) |
May 01, 2009 | 50.92 | 52.94 | 50.92 | 51.28 | 23,222 | -1.19(-2.28%) |
Apr 30, 2009 | 50.82 | 53.95 | 49.80 | 52.48 | 39,612 | +2.11(+4.20%) |
Apr 29, 2009 | 47.52 | 51.19 | 46.32 | 50.36 | 39,310 | +4.04(+8.73%) |
Apr 28, 2009 | 46.78 | 47.70 | 45.49 | 46.32 | 47,218 | -1.29(-2.70%) |
Apr 27, 2009 | 50.36 | 50.55 | 46.78 | 47.61 | 25,404 | -3.68(-7.17%) |
Apr 24, 2009 | 48.53 | 51.47 | 48.16 | 51.28 | 26,413 | +3.40(+7.10%) |
Apr 23, 2009 | 48.80 | 49.91 | 45.95 | 47.88 | 24,893 | -0.28(-0.57%) |
Apr 22, 2009 | 45.86 | 48.89 | 44.39 | 48.16 | 32,529 | +1.84(+3.97%) |
Apr 21, 2009 | 42.37 | 46.60 | 39.24 | 46.32 | 35,726 | +3.22(+7.46%) |
Apr 20, 2009 | 45.31 | 45.31 | 41.91 | 43.10 | 25,286 | -1.93(-4.29%) |
Apr 17, 2009 | 45.13 | 45.49 | 43.84 | 45.03 | 19,677 | +1.19(+2.73%) |
Apr 16, 2009 | 43.66 | 45.03 | 43.10 | 43.84 | 28,769 | +0.37(+0.85%) |
Apr 15, 2009 | 41.63 | 43.47 | 40.53 | 43.47 | 18,709 | +1.65(+3.96%) |
Apr 14, 2009 | 44.02 | 44.94 | 41.36 | 41.82 | 31,726 | -2.30(-5.21%) |
Apr 13, 2009 | 42.09 | 44.12 | 39.61 | 44.12 | 27,440 | +1.38(+3.23%) |
Apr 09, 2009 | 42.83 | 44.21 | 40.44 | 42.74 | 27,878 | +1.56(+3.79%) |
Apr 08, 2009 | 37.22 | 41.17 | 37.22 | 41.17 | 13,207 | +3.49(+9.27%) |
Apr 07, 2009 | 38.88 | 38.88 | 36.76 | 37.68 | 19,528 | -1.75(-4.43%) |
Apr 06, 2009 | 39.98 | 42.28 | 38.60 | 39.43 | 17,126 | -2.57(-6.13%) |
Apr 03, 2009 | 36.95 | 43.29 | 36.95 | 42.00 | 24,633 | +1.38(+3.39%) |
Apr 02, 2009 | 38.69 | 41.36 | 37.87 | 40.62 | 30,010 | +4.41(+12.18%) |