Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 39.95 | 40.06 | 39.91 | 40.00 | 22,499 | -2.47(-5.82%) |
Jun 29, 2009 | 41.55 | 42.47 | 41.55 | 42.47 | 4,240 | -0.28(-0.65%) |
Jun 26, 2009 | 41.97 | 43.00 | 41.97 | 42.75 | 12,553 | +2.25(+5.56%) |
Jun 25, 2009 | 39.99 | 40.50 | 39.99 | 40.50 | 2,492 | +0.00(+0.00%) |
Jun 24, 2009 | 39.55 | 40.50 | 39.55 | 40.50 | 7,155 | +2.10(+5.47%) |
Jun 23, 2009 | 37.99 | 38.49 | 37.75 | 38.40 | 8,451 | -1.30(-3.27%) |
Jun 22, 2009 | 40.30 | 40.50 | 39.66 | 39.70 | 4,970 | +0.58(+1.48%) |
Jun 19, 2009 | 38.35 | 39.45 | 38.35 | 39.12 | 13,819 | +0.82(+2.14%) |
Jun 18, 2009 | 38.07 | 38.57 | 38.07 | 38.30 | 8,030 | +0.55(+1.46%) |
Jun 17, 2009 | 38.18 | 38.18 | 37.75 | 37.75 | 49,173 | -1.50(-3.82%) |
Jun 16, 2009 | 39.15 | 39.50 | 39.00 | 39.25 | 10,719 | -0.75(-1.88%) |
Jun 15, 2009 | 40.57 | 40.57 | 39.47 | 40.00 | 22,288 | -1.90(-4.53%) |
Jun 12, 2009 | 41.95 | 41.95 | 40.85 | 41.90 | 2,414 | +0.20(+0.48%) |
Jun 11, 2009 | 41.28 | 41.95 | 41.00 | 41.70 | 11,655 | -0.54(-1.28%) |
Jun 10, 2009 | 43.00 | 43.00 | 41.80 | 42.24 | 3,274 | +2.29(+5.73%) |
Jun 09, 2009 | 39.53 | 40.15 | 39.25 | 39.95 | 30,061 | -1.80(-4.31%) |
Jun 08, 2009 | 41.15 | 41.75 | 41.00 | 41.75 | 36,780 | -1.80(-4.13%) |
Jun 05, 2009 | 44.14 | 44.14 | 43.25 | 43.55 | 6,462 | -0.20(-0.46%) |
Jun 04, 2009 | 42.82 | 44.25 | 42.55 | 43.75 | 17,545 | +0.20(+0.46%) |
Jun 03, 2009 | 43.98 | 44.30 | 43.40 | 43.55 | 37,772 | -0.45(-1.02%) |
Jun 02, 2009 | 46.00 | 46.00 | 43.80 | 44.00 | 75,484 | -2.40(-5.17%) |
Jun 01, 2009 | 46.95 | 47.35 | 46.10 | 46.40 | 89,307 | +1.40(+3.11%) |
May 29, 2009 | 40.75 | 49.00 | 40.50 | 45.00 | 279,612 | +0.55(+1.24%) |
May 28, 2009 | 43.50 | 44.60 | 43.50 | 44.45 | 35,496 | +0.85(+1.95%) |
May 27, 2009 | 42.50 | 44.40 | 42.50 | 43.60 | 44,506 | -2.00(-4.39%) |
May 26, 2009 | 44.22 | 45.65 | 44.10 | 45.60 | 93,628 | +7.30(+19.06%) |
May 22, 2009 | 38.18 | 38.70 | 38.18 | 38.30 | 821,212 | +1.50(+4.08%) |
May 21, 2009 | 37.10 | 37.30 | 36.50 | 36.80 | 13,230 | -2.15(-5.52%) |
May 20, 2009 | 38.50 | 39.20 | 38.50 | 38.95 | 22,034 | +3.76(+10.68%) |
May 19, 2009 | 34.69 | 35.19 | 34.25 | 35.19 | 21,334 | -0.01(-0.03%) |
May 18, 2009 | 34.85 | 35.40 | 34.85 | 35.20 | 8,495 | +0.10(+0.28%) |
May 15, 2009 | 35.02 | 35.15 | 34.96 | 35.10 | 10,675 | -1.12(-3.09%) |
May 14, 2009 | 36.00 | 36.25 | 35.50 | 36.22 | 19,863 | +0.22(+0.61%) |
May 13, 2009 | 36.35 | 36.35 | 35.50 | 36.00 | 137,109 | +1.20(+3.45%) |
May 12, 2009 | 34.50 | 34.80 | 34.46 | 34.80 | 9,109 | +1.40(+4.19%) |
May 11, 2009 | 33.28 | 33.75 | 33.05 | 33.40 | 32,964 | -1.45(-4.16%) |
May 08, 2009 | 34.10 | 35.00 | 33.80 | 34.85 | 37,788 | +0.30(+0.87%) |
May 07, 2009 | 34.95 | 35.00 | 34.15 | 34.55 | 104,679 | -5.20(-13.08%) |
May 06, 2009 | 39.00 | 40.00 | 39.00 | 39.75 | 80,913 | +5.15(+14.88%) |
May 05, 2009 | 33.36 | 34.70 | 32.85 | 34.60 | 63,993 | +2.75(+8.63%) |
May 04, 2009 | 31.75 | 31.85 | 31.50 | 31.85 | 72,307 | +3.95(+14.16%) |
May 01, 2009 | 27.50 | 27.90 | 27.50 | 27.90 | 73,133 | +0.40(+1.45%) |
Apr 30, 2009 | 26.50 | 27.55 | 26.50 | 27.50 | 52,799 | +1.70(+6.59%) |
Apr 29, 2009 | 25.40 | 26.25 | 25.40 | 25.80 | 45,773 | +1.52(+6.26%) |
Apr 28, 2009 | 23.81 | 24.45 | 23.81 | 24.28 | 18,222 | +0.48(+2.02%) |
Apr 27, 2009 | 23.65 | 23.95 | 23.45 | 23.80 | 45,960 | -2.00(-7.75%) |
Apr 24, 2009 | 25.70 | 25.90 | 25.50 | 25.80 | 28,531 | -1.19(-4.41%) |
Apr 23, 2009 | 26.39 | 26.99 | 26.35 | 26.99 | 27,870 | +0.89(+3.41%) |
Apr 22, 2009 | 26.25 | 26.70 | 26.10 | 26.10 | 58,430 | -0.08(-0.31%) |
Apr 21, 2009 | 25.31 | 26.20 | 25.31 | 26.18 | 22,253 | +2.28(+9.54%) |
Apr 20, 2009 | 24.10 | 24.10 | 23.77 | 23.90 | 23,040 | -0.25(-1.04%) |
Apr 17, 2009 | 23.90 | 24.40 | 23.90 | 24.15 | 65,860 | +1.70(+7.57%) |
Apr 16, 2009 | 22.20 | 22.45 | 21.99 | 22.45 | 25,881 | +1.30(+6.15%) |
Apr 15, 2009 | 21.15 | 21.15 | 21.00 | 21.15 | 58,956 | -0.35(-1.63%) |
Apr 14, 2009 | 21.25 | 21.50 | 21.00 | 21.50 | 28,144 | +0.75(+3.61%) |
Apr 13, 2009 | 19.95 | 20.75 | 19.95 | 20.75 | 16,196 | +0.85(+4.27%) |
Apr 09, 2009 | 20.00 | 20.00 | 19.90 | 19.90 | 2,175 | +0.40(+2.05%) |
Apr 08, 2009 | 19.35 | 19.50 | 19.35 | 19.50 | 1,800 | +0.15(+0.78%) |
Apr 07, 2009 | 19.35 | 19.35 | 19.10 | 19.35 | 600 | -0.15(-0.77%) |
Apr 06, 2009 | 19.55 | 19.55 | 19.15 | 19.50 | 1,330 | -0.12(-0.61%) |
Apr 03, 2009 | 19.59 | 19.90 | 19.58 | 19.62 | 1,838 | +0.72(+3.81%) |
Apr 02, 2009 | 18.80 | 18.90 | 18.78 | 18.90 | 2,564 | +0.30(+1.61%) |