Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 54.71 | 55.80 | 53.69 | 53.89 | 62,673 | -0.23(-0.43%) |
Jun 29, 2009 | 56.59 | 56.59 | 53.73 | 54.12 | 56,072 | -2.58(-4.56%) |
Jun 26, 2009 | 52.71 | 57.14 | 52.44 | 56.71 | 469,612 | +3.52(+6.63%) |
Jun 25, 2009 | 51.93 | 54.00 | 49.85 | 53.18 | 76,848 | +2.94(+5.85%) |
Jun 24, 2009 | 50.40 | 51.65 | 49.34 | 50.24 | 53,016 | +0.51(+1.02%) |
Jun 23, 2009 | 49.46 | 50.13 | 47.14 | 49.73 | 53,645 | +1.10(+2.25%) |
Jun 22, 2009 | 52.05 | 52.05 | 48.56 | 48.64 | 66,425 | -3.99(-7.59%) |
Jun 19, 2009 | 54.79 | 55.06 | 51.69 | 52.63 | 82,526 | -1.10(-2.04%) |
Jun 18, 2009 | 51.46 | 53.85 | 50.52 | 53.73 | 50,137 | +2.04(+3.94%) |
Jun 17, 2009 | 50.20 | 52.59 | 49.66 | 51.69 | 44,122 | +1.37(+2.72%) |
Jun 16, 2009 | 52.55 | 53.06 | 49.38 | 50.32 | 30,070 | -1.45(-2.80%) |
Jun 15, 2009 | 53.06 | 53.73 | 50.99 | 51.77 | 73,416 | -1.84(-3.43%) |
Jun 12, 2009 | 52.52 | 53.75 | 51.50 | 53.61 | 42,817 | +0.55(+1.03%) |
Jun 11, 2009 | 53.77 | 55.18 | 53.02 | 53.06 | 41,652 | -0.47(-0.88%) |
Jun 10, 2009 | 54.67 | 55.45 | 53.06 | 53.53 | 64,543 | -0.78(-1.44%) |
Jun 09, 2009 | 53.85 | 54.75 | 52.40 | 54.32 | 26,265 | +0.98(+1.84%) |
Jun 08, 2009 | 52.83 | 54.71 | 52.75 | 53.34 | 66,953 | -1.61(-2.92%) |
Jun 05, 2009 | 54.51 | 55.49 | 51.97 | 54.94 | 87,574 | +0.82(+1.52%) |
Jun 04, 2009 | 53.69 | 54.79 | 52.63 | 54.12 | 46,979 | +0.94(+1.77%) |
Jun 03, 2009 | 51.69 | 53.30 | 51.26 | 53.18 | 61,658 | +1.14(+2.18%) |
Jun 02, 2009 | 51.14 | 52.87 | 49.27 | 52.05 | 48,017 | +0.47(+0.91%) |
Jun 01, 2009 | 49.77 | 54.59 | 48.72 | 51.58 | 106,643 | +2.58(+5.28%) |
May 29, 2009 | 48.17 | 48.99 | 47.11 | 48.99 | 56,245 | +1.10(+2.29%) |
May 28, 2009 | 47.89 | 49.42 | 46.88 | 47.89 | 72,641 | +0.31(+0.66%) |
May 27, 2009 | 47.74 | 48.72 | 45.86 | 47.58 | 94,306 | -1.10(-2.25%) |
May 26, 2009 | 44.57 | 48.68 | 44.06 | 48.68 | 52,355 | +3.76(+8.37%) |
May 22, 2009 | 45.19 | 45.90 | 44.13 | 44.92 | 43,653 | +0.20(+0.44%) |
May 21, 2009 | 46.21 | 46.29 | 43.20 | 44.72 | 173,907 | -2.15(-4.59%) |
May 20, 2009 | 47.15 | 48.13 | 46.45 | 46.88 | 110,695 | +0.27(+0.59%) |
May 19, 2009 | 48.60 | 48.68 | 46.09 | 46.60 | 189,892 | -2.55(-5.18%) |
May 18, 2009 | 47.46 | 49.50 | 46.60 | 49.15 | 97,349 | +2.23(+4.76%) |
May 15, 2009 | 47.31 | 48.36 | 46.68 | 46.92 | 127,493 | -0.59(-1.24%) |
May 14, 2009 | 45.86 | 47.89 | 43.47 | 47.50 | 254,331 | +1.49(+3.23%) |
May 13, 2009 | 52.40 | 54.75 | 45.51 | 46.01 | 334,789 | -11.67(-20.23%) |
May 12, 2009 | 58.51 | 58.51 | 54.83 | 57.68 | 88,188 | -0.55(-0.94%) |
May 11, 2009 | 56.74 | 58.43 | 56.24 | 58.23 | 44,757 | +0.16(+0.27%) |
May 08, 2009 | 59.41 | 59.41 | 56.67 | 58.08 | 48,054 | -0.35(-0.60%) |
May 07, 2009 | 60.50 | 60.78 | 56.47 | 58.43 | 69,212 | -1.33(-2.23%) |
May 06, 2009 | 60.43 | 61.84 | 58.08 | 59.76 | 96,262 | -0.55(-0.91%) |
May 05, 2009 | 56.90 | 60.43 | 56.90 | 60.31 | 100,591 | +2.82(+4.90%) |
May 04, 2009 | 56.82 | 57.98 | 55.69 | 57.49 | 103,071 | +1.02(+1.80%) |
May 01, 2009 | 56.90 | 57.76 | 55.57 | 56.47 | 82,677 | -0.43(-0.76%) |
Apr 30, 2009 | 58.74 | 59.02 | 56.27 | 56.90 | 117,895 | -1.37(-2.35%) |
Apr 29, 2009 | 58.51 | 59.23 | 57.68 | 58.27 | 96,647 | +0.59(+1.02%) |
Apr 28, 2009 | 56.24 | 59.37 | 56.24 | 57.68 | 86,397 | +0.43(+0.75%) |
Apr 27, 2009 | 55.69 | 57.68 | 54.83 | 57.25 | 97,786 | +0.35(+0.62%) |
Apr 24, 2009 | 57.10 | 57.92 | 55.41 | 56.90 | 52,370 | +0.23(+0.41%) |
Apr 23, 2009 | 57.37 | 57.57 | 52.95 | 56.67 | 206,644 | -1.61(-2.76%) |
Apr 22, 2009 | 57.72 | 60.78 | 57.61 | 58.27 | 115,631 | -0.47(-0.80%) |
Apr 21, 2009 | 56.24 | 58.86 | 56.24 | 58.74 | 96,795 | +2.39(+4.24%) |
Apr 20, 2009 | 57.21 | 58.74 | 55.57 | 56.35 | 67,036 | -2.35(-4.00%) |
Apr 17, 2009 | 58.74 | 59.09 | 57.84 | 58.70 | 76,723 | +0.16(+0.27%) |
Apr 16, 2009 | 59.53 | 59.53 | 56.74 | 58.55 | 77,746 | -0.39(-0.66%) |
Apr 15, 2009 | 56.47 | 59.33 | 56.47 | 58.94 | 99,864 | +2.11(+3.72%) |
Apr 14, 2009 | 56.16 | 58.35 | 55.84 | 56.82 | 66,436 | -0.55(-0.96%) |
Apr 13, 2009 | 57.76 | 58.49 | 55.49 | 57.37 | 67,290 | -1.41(-2.40%) |
Apr 09, 2009 | 57.84 | 60.31 | 54.87 | 58.78 | 124,748 | +2.58(+4.60%) |
Apr 08, 2009 | 54.83 | 56.71 | 54.83 | 56.20 | 128,837 | +1.72(+3.16%) |
Apr 07, 2009 | 55.84 | 57.84 | 54.40 | 54.47 | 110,558 | -2.23(-3.94%) |
Apr 06, 2009 | 55.88 | 57.84 | 54.71 | 56.71 | 128,239 | +0.04(+0.07%) |
Apr 03, 2009 | 54.67 | 57.49 | 54.67 | 56.67 | 97,397 | +2.00(+3.65%) |
Apr 02, 2009 | 53.93 | 58.15 | 50.64 | 54.67 | 100,061 | +2.11(+4.02%) |