Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 28.60 | 28.73 | 26.63 | 27.22 | 535,861 | -1.30(-4.56%) |
Jun 29, 2009 | 28.58 | 28.65 | 27.45 | 28.52 | 224,314 | -0.03(-0.11%) |
Jun 26, 2009 | 28.06 | 28.62 | 27.48 | 28.55 | 884,884 | +0.04(+0.14%) |
Jun 25, 2009 | 27.71 | 28.53 | 27.13 | 28.51 | 261,558 | +1.06(+3.86%) |
Jun 24, 2009 | 27.20 | 28.17 | 27.14 | 27.45 | 444,082 | +0.39(+1.44%) |
Jun 23, 2009 | 28.25 | 28.63 | 26.89 | 27.06 | 479,793 | -1.04(-3.70%) |
Jun 22, 2009 | 29.47 | 29.85 | 27.82 | 28.10 | 422,501 | -1.59(-5.36%) |
Jun 19, 2009 | 29.14 | 29.85 | 29.04 | 29.69 | 484,623 | +0.69(+2.38%) |
Jun 18, 2009 | 27.71 | 29.03 | 27.71 | 29.00 | 402,019 | +1.25(+4.50%) |
Jun 17, 2009 | 28.35 | 28.46 | 27.23 | 27.75 | 541,874 | -0.67(-2.36%) |
Jun 16, 2009 | 29.22 | 29.35 | 28.19 | 28.42 | 356,024 | -0.65(-2.24%) |
Jun 15, 2009 | 29.89 | 30.00 | 28.68 | 29.07 | 700,520 | -0.97(-3.23%) |
Jun 12, 2009 | 30.35 | 30.41 | 29.64 | 30.04 | 665,855 | -0.36(-1.18%) |
Jun 11, 2009 | 30.02 | 31.82 | 30.02 | 30.40 | 709,580 | +0.28(+0.93%) |
Jun 10, 2009 | 29.70 | 30.33 | 29.59 | 30.12 | 491,136 | +0.50(+1.69%) |
Jun 09, 2009 | 29.11 | 29.72 | 28.89 | 29.62 | 460,546 | +0.89(+3.10%) |
Jun 08, 2009 | 28.99 | 29.17 | 28.44 | 28.73 | 473,960 | -0.44(-1.51%) |
Jun 05, 2009 | 28.92 | 29.48 | 28.04 | 29.17 | 906,906 | +0.36(+1.25%) |
Jun 04, 2009 | 28.74 | 29.11 | 28.16 | 28.81 | 687,141 | +0.82(+2.93%) |
Jun 03, 2009 | 27.91 | 28.24 | 27.82 | 27.99 | 478,479 | +0.19(+0.68%) |
Jun 02, 2009 | 27.71 | 28.11 | 27.42 | 27.80 | 535,301 | -0.01(-0.04%) |
Jun 01, 2009 | 27.57 | 27.84 | 27.15 | 27.81 | 662,882 | +0.84(+3.11%) |
May 29, 2009 | 26.72 | 26.98 | 25.99 | 26.97 | 442,087 | +0.37(+1.39%) |
May 28, 2009 | 26.99 | 27.24 | 25.96 | 26.60 | 403,156 | -0.26(-0.97%) |
May 27, 2009 | 27.37 | 27.68 | 26.64 | 26.86 | 359,479 | -0.55(-2.01%) |
May 26, 2009 | 25.69 | 27.71 | 25.60 | 27.41 | 367,259 | +1.55(+5.99%) |
May 22, 2009 | 26.21 | 26.46 | 25.80 | 25.86 | 344,943 | -0.07(-0.27%) |
May 21, 2009 | 25.00 | 26.05 | 24.68 | 25.93 | 690,993 | +0.72(+2.86%) |
May 20, 2009 | 25.52 | 26.51 | 25.05 | 25.21 | 511,934 | -0.21(-0.83%) |
May 19, 2009 | 26.47 | 26.47 | 25.31 | 25.42 | 407,862 | -1.12(-4.22%) |
May 18, 2009 | 25.70 | 26.69 | 25.50 | 26.54 | 894,526 | +1.20(+4.74%) |
May 15, 2009 | 26.69 | 26.69 | 25.11 | 25.34 | 638,886 | -1.44(-5.38%) |
May 14, 2009 | 26.38 | 26.99 | 26.05 | 26.78 | 490,714 | +0.47(+1.79%) |
May 13, 2009 | 27.24 | 27.85 | 26.23 | 26.31 | 730,283 | -1.53(-5.50%) |
May 12, 2009 | 28.75 | 28.99 | 27.21 | 27.84 | 605,993 | -0.78(-2.73%) |
May 11, 2009 | 28.31 | 29.27 | 28.22 | 28.62 | 737,060 | -0.62(-2.12%) |
May 08, 2009 | 26.93 | 29.30 | 26.77 | 29.24 | 861,360 | +2.93(+11.14%) |
May 07, 2009 | 26.77 | 27.83 | 25.59 | 26.31 | 786,340 | -0.35(-1.30%) |
May 06, 2009 | 24.10 | 26.78 | 23.98 | 26.66 | 969,334 | +2.84(+11.91%) |
May 05, 2009 | 23.26 | 24.11 | 23.00 | 23.82 | 702,119 | +0.65(+2.81%) |
May 04, 2009 | 21.21 | 23.26 | 20.98 | 23.17 | 608,218 | +2.37(+11.39%) |
May 01, 2009 | 20.83 | 21.46 | 20.65 | 20.80 | 391,727 | +0.04(+0.19%) |
Apr 30, 2009 | 20.81 | 21.57 | 20.70 | 20.76 | 614,153 | +0.25(+1.22%) |
Apr 29, 2009 | 19.74 | 20.74 | 19.59 | 20.51 | 470,159 | +1.03(+5.29%) |
Apr 28, 2009 | 19.58 | 19.87 | 18.88 | 19.48 | 1,001,939 | -0.44(-2.21%) |
Apr 27, 2009 | 21.01 | 21.20 | 19.82 | 19.92 | 635,142 | -1.60(-7.43%) |
Apr 24, 2009 | 20.07 | 22.65 | 19.96 | 21.52 | 1,373,153 | +1.44(+7.17%) |
Apr 23, 2009 | 20.67 | 20.99 | 19.67 | 20.08 | 1,209,399 | -0.26(-1.28%) |
Apr 22, 2009 | 20.32 | 21.59 | 20.18 | 20.34 | 600,951 | -0.24(-1.17%) |
Apr 21, 2009 | 19.04 | 20.62 | 18.35 | 20.58 | 815,790 | +1.37(+7.13%) |
Apr 20, 2009 | 20.48 | 20.60 | 19.12 | 19.21 | 841,963 | -1.95(-9.22%) |
Apr 17, 2009 | 19.39 | 21.46 | 18.90 | 21.16 | 931,134 | +1.86(+9.64%) |
Apr 16, 2009 | 18.92 | 19.52 | 18.45 | 19.30 | 703,629 | +0.65(+3.49%) |
Apr 15, 2009 | 18.17 | 18.77 | 17.68 | 18.65 | 603,432 | +0.45(+2.47%) |
Apr 14, 2009 | 18.06 | 19.56 | 18.01 | 18.20 | 1,153,777 | -0.08(-0.44%) |
Apr 13, 2009 | 17.50 | 18.52 | 17.30 | 18.28 | 1,050,677 | +0.15(+0.83%) |
Apr 09, 2009 | 16.27 | 18.14 | 16.25 | 18.13 | 1,208,502 | +2.13(+13.31%) |
Apr 08, 2009 | 16.56 | 17.11 | 15.61 | 16.00 | 3,921,669 | -4.89(-23.41%) |
Apr 07, 2009 | 20.97 | 21.24 | 20.62 | 20.89 | 515,700 | -0.42(-1.97%) |
Apr 06, 2009 | 21.60 | 21.69 | 20.67 | 21.31 | 658,606 | -0.60(-2.74%) |
Apr 03, 2009 | 21.21 | 21.92 | 20.71 | 21.91 | 432,361 | +0.64(+3.01%) |
Apr 02, 2009 | 20.96 | 21.47 | 20.35 | 21.27 | 1,191,761 | +0.82(+4.01%) |