Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 30.03 | 30.04 | 29.58 | 29.73 | 320,179 | -0.25(-0.85%) |
Jun 29, 2009 | 29.84 | 30.01 | 29.60 | 29.98 | 203,472 | +0.25(+0.86%) |
Jun 26, 2009 | 29.68 | 29.82 | 29.54 | 29.73 | 124,724 | +0.00(+0.00%) |
Jun 25, 2009 | 29.38 | 29.80 | 29.35 | 29.73 | 147,386 | +0.60(+2.06%) |
Jun 24, 2009 | 29.25 | 29.47 | 29.01 | 29.13 | 257,429 | -0.07(-0.23%) |
Jun 23, 2009 | 29.29 | 29.42 | 29.13 | 29.20 | 297,686 | -0.05(-0.18%) |
Jun 22, 2009 | 29.73 | 29.78 | 29.25 | 29.25 | 221,055 | -0.69(-2.30%) |
Jun 19, 2009 | 30.15 | 30.20 | 29.80 | 29.94 | 218,730 | -0.02(-0.08%) |
Jun 18, 2009 | 29.73 | 30.08 | 29.61 | 29.96 | 190,891 | +0.28(+0.93%) |
Jun 17, 2009 | 29.63 | 29.96 | 29.50 | 29.68 | 266,962 | -0.01(-0.03%) |
Jun 16, 2009 | 30.17 | 30.18 | 29.67 | 29.69 | 291,294 | -0.37(-1.24%) |
Jun 15, 2009 | 30.46 | 30.46 | 29.93 | 30.06 | 286,565 | -0.67(-2.18%) |
Jun 12, 2009 | 30.49 | 30.73 | 30.34 | 30.73 | 996,524 | +0.13(+0.42%) |
Jun 11, 2009 | 30.59 | 30.99 | 30.55 | 30.61 | 258,647 | +0.11(+0.34%) |
Jun 10, 2009 | 30.94 | 30.96 | 30.19 | 30.50 | 240,023 | -0.17(-0.56%) |
Jun 09, 2009 | 30.73 | 30.83 | 30.55 | 30.67 | 258,021 | +0.03(+0.10%) |
Jun 08, 2009 | 30.38 | 30.85 | 30.24 | 30.64 | 186,342 | +0.00(+0.00%) |
Jun 05, 2009 | 30.91 | 30.95 | 30.45 | 30.64 | 352,408 | +0.04(+0.12%) |
Jun 04, 2009 | 30.54 | 30.64 | 30.22 | 30.61 | 392,957 | +0.14(+0.47%) |
Jun 03, 2009 | 30.58 | 30.58 | 30.19 | 30.46 | 474,976 | -0.27(-0.88%) |
Jun 02, 2009 | 30.50 | 30.90 | 30.49 | 30.73 | 339,537 | +0.11(+0.37%) |
Jun 01, 2009 | 30.07 | 30.70 | 30.07 | 30.62 | 279,682 | +0.86(+2.90%) |
May 29, 2009 | 29.46 | 29.76 | 29.17 | 29.76 | 239,261 | +0.43(+1.46%) |
May 28, 2009 | 29.14 | 29.41 | 28.76 | 29.33 | 309,242 | +0.30(+1.03%) |
May 27, 2009 | 29.78 | 29.78 | 29.01 | 29.03 | 295,690 | -0.70(-2.36%) |
May 26, 2009 | 28.87 | 29.78 | 28.87 | 29.73 | 231,262 | +0.73(+2.53%) |
May 22, 2009 | 29.02 | 29.25 | 28.90 | 29.00 | 167,485 | +0.05(+0.18%) |
May 21, 2009 | 29.02 | 29.04 | 28.66 | 28.95 | 241,870 | -0.33(-1.13%) |
May 20, 2009 | 29.71 | 29.91 | 29.23 | 29.28 | 261,926 | -0.16(-0.56%) |
May 19, 2009 | 29.59 | 29.68 | 29.42 | 29.44 | 448,354 | -0.15(-0.51%) |
May 18, 2009 | 28.98 | 29.60 | 28.98 | 29.59 | 307,088 | +0.88(+3.06%) |
May 15, 2009 | 28.92 | 29.05 | 28.56 | 28.72 | 322,090 | -0.24(-0.83%) |
May 14, 2009 | 28.72 | 29.15 | 28.69 | 28.96 | 310,168 | +0.22(+0.78%) |
May 13, 2009 | 29.06 | 29.14 | 28.68 | 28.73 | 1,191,964 | -0.75(-2.54%) |
May 12, 2009 | 29.40 | 29.73 | 29.05 | 29.48 | 1,093,293 | +0.13(+0.43%) |
May 11, 2009 | 29.67 | 29.74 | 29.34 | 29.35 | 401,981 | -0.59(-1.95%) |
May 08, 2009 | 29.57 | 29.96 | 29.39 | 29.94 | 358,406 | +0.74(+2.54%) |
May 07, 2009 | 29.80 | 29.83 | 29.02 | 29.20 | 361,101 | -0.31(-1.04%) |
May 06, 2009 | 29.34 | 29.53 | 29.08 | 29.50 | 284,495 | +0.38(+1.29%) |
May 05, 2009 | 29.27 | 29.31 | 28.94 | 29.13 | 360,946 | -0.23(-0.79%) |
May 04, 2009 | 29.09 | 29.36 | 29.06 | 29.36 | 401,117 | +0.93(+3.27%) |
May 01, 2009 | 28.47 | 28.51 | 28.11 | 28.43 | 286,184 | +0.07(+0.26%) |
Apr 30, 2009 | 28.75 | 28.80 | 28.25 | 28.36 | 337,729 | -0.08(-0.29%) |
Apr 29, 2009 | 28.21 | 28.73 | 28.09 | 28.44 | 484,277 | +0.53(+1.91%) |
Apr 28, 2009 | 27.67 | 28.22 | 27.67 | 27.91 | 242,271 | -0.10(-0.37%) |
Apr 27, 2009 | 27.77 | 28.39 | 27.77 | 28.01 | 405,036 | -0.16(-0.57%) |
Apr 24, 2009 | 28.10 | 28.40 | 27.94 | 28.17 | 392,766 | +0.26(+0.95%) |
Apr 23, 2009 | 27.77 | 27.93 | 27.42 | 27.91 | 365,127 | +0.20(+0.73%) |
Apr 22, 2009 | 27.73 | 28.26 | 27.63 | 27.70 | 529,395 | -0.19(-0.67%) |
Apr 21, 2009 | 27.18 | 27.95 | 27.08 | 27.89 | 829,238 | +0.50(+1.83%) |
Apr 20, 2009 | 27.94 | 28.08 | 27.37 | 27.39 | 292,923 | -1.03(-3.61%) |
Apr 17, 2009 | 28.26 | 28.61 | 28.17 | 28.41 | 813,612 | +0.24(+0.85%) |
Apr 16, 2009 | 28.00 | 28.33 | 27.61 | 28.18 | 428,017 | +0.44(+1.60%) |
Apr 15, 2009 | 27.37 | 27.82 | 27.31 | 27.73 | 222,975 | +0.20(+0.74%) |
Apr 14, 2009 | 27.81 | 27.89 | 27.46 | 27.53 | 341,022 | -0.49(-1.74%) |
Apr 13, 2009 | 27.93 | 28.22 | 27.72 | 28.02 | 427,568 | -0.11(-0.37%) |
Apr 09, 2009 | 27.86 | 28.12 | 27.67 | 28.12 | 525,852 | +1.01(+3.71%) |
Apr 08, 2009 | 26.92 | 27.16 | 26.78 | 27.12 | 265,128 | +0.28(+1.03%) |
Apr 07, 2009 | 27.13 | 27.16 | 26.83 | 26.84 | 403,298 | -0.65(-2.37%) |
Apr 06, 2009 | 27.61 | 27.61 | 27.10 | 27.49 | 396,726 | -0.21(-0.76%) |
Apr 03, 2009 | 27.64 | 27.73 | 27.30 | 27.70 | 246,608 | +0.14(+0.52%) |
Apr 02, 2009 | 27.40 | 27.90 | 27.28 | 27.56 | 411,187 | +0.78(+2.91%) |