Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.59 | 35.18 | 34.38 | 34.75 | 21,696 | +0.11(+0.31%) |
Jun 29, 2009 | 36.47 | 36.85 | 34.59 | 34.65 | 34,746 | -1.23(-3.44%) |
Jun 26, 2009 | 37.06 | 37.11 | 35.34 | 35.88 | 53,590 | -1.23(-3.32%) |
Jun 25, 2009 | 36.74 | 37.28 | 36.63 | 37.11 | 26,035 | -0.97(-2.54%) |
Jun 24, 2009 | 36.95 | 38.46 | 36.52 | 38.08 | 38,260 | +2.15(+5.97%) |
Jun 23, 2009 | 35.56 | 37.44 | 34.43 | 35.93 | 30,137 | +0.37(+1.05%) |
Jun 22, 2009 | 38.46 | 38.46 | 34.97 | 35.56 | 52,912 | -1.93(-5.15%) |
Jun 19, 2009 | 37.06 | 38.62 | 36.47 | 37.49 | 69,121 | +2.74(+7.87%) |
Jun 18, 2009 | 35.29 | 35.67 | 34.34 | 34.75 | 25,872 | +0.48(+1.41%) |
Jun 17, 2009 | 35.40 | 35.72 | 32.18 | 34.27 | 66,255 | -0.59(-1.69%) |
Jun 16, 2009 | 37.06 | 37.59 | 33.52 | 34.86 | 79,765 | -2.31(-6.20%) |
Jun 15, 2009 | 38.46 | 38.67 | 36.52 | 37.17 | 41,460 | -1.45(-3.75%) |
Jun 12, 2009 | 37.81 | 38.94 | 36.47 | 38.62 | 85,362 | +1.13(+3.00%) |
Jun 11, 2009 | 40.23 | 40.23 | 37.06 | 37.49 | 81,527 | -2.52(-6.30%) |
Jun 10, 2009 | 40.87 | 40.87 | 39.47 | 40.01 | 47,710 | -0.21(-0.53%) |
Jun 09, 2009 | 41.03 | 41.03 | 39.31 | 40.23 | 48,485 | -0.21(-0.53%) |
Jun 08, 2009 | 39.42 | 40.76 | 38.94 | 40.44 | 65,502 | +0.91(+2.31%) |
Jun 05, 2009 | 39.69 | 40.98 | 38.35 | 39.53 | 106,993 | +0.97(+2.50%) |
Jun 04, 2009 | 35.77 | 39.90 | 35.77 | 38.56 | 128,439 | +2.79(+7.80%) |
Jun 03, 2009 | 37.28 | 37.28 | 35.67 | 35.77 | 52,819 | -1.23(-3.33%) |
Jun 02, 2009 | 38.78 | 38.78 | 36.69 | 37.01 | 72,597 | -1.39(-3.63%) |
Jun 01, 2009 | 37.65 | 38.88 | 36.31 | 38.40 | 76,263 | +1.29(+3.47%) |
May 29, 2009 | 37.60 | 37.60 | 35.67 | 37.11 | 69,938 | -0.11(-0.29%) |
May 28, 2009 | 37.87 | 37.98 | 37.01 | 37.22 | 52,815 | +1.02(+2.81%) |
May 27, 2009 | 37.87 | 38.08 | 36.20 | 36.20 | 96,400 | -0.27(-0.74%) |
May 26, 2009 | 35.13 | 37.28 | 34.49 | 36.47 | 128,360 | +3.06(+9.15%) |
May 22, 2009 | 32.50 | 34.59 | 30.62 | 33.41 | 225,779 | +6.81(+25.60%) |
May 21, 2009 | 26.28 | 26.82 | 25.74 | 26.60 | 15,726 | -0.16(-0.60%) |
May 20, 2009 | 28.43 | 28.96 | 26.60 | 26.76 | 15,853 | -1.50(-5.31%) |
May 19, 2009 | 27.30 | 28.75 | 27.09 | 28.27 | 35,733 | +1.18(+4.36%) |
May 18, 2009 | 26.92 | 27.35 | 26.50 | 27.09 | 7,185 | +0.27(+1.00%) |
May 15, 2009 | 25.80 | 26.82 | 25.80 | 26.82 | 14,399 | +1.29(+5.04%) |
May 14, 2009 | 25.21 | 25.91 | 24.46 | 25.53 | 5,541 | +0.48(+1.93%) |
May 13, 2009 | 24.78 | 25.53 | 24.14 | 25.05 | 15,667 | -0.91(-3.51%) |
May 12, 2009 | 26.55 | 27.11 | 25.10 | 25.96 | 18,571 | -0.81(-3.01%) |
May 11, 2009 | 27.68 | 28.43 | 26.39 | 26.76 | 21,542 | -1.50(-5.31%) |
May 08, 2009 | 25.74 | 28.69 | 25.74 | 28.27 | 24,681 | +2.95(+11.65%) |
May 07, 2009 | 27.94 | 29.07 | 25.05 | 25.32 | 26,786 | -2.31(-8.35%) |
May 06, 2009 | 27.57 | 27.89 | 25.74 | 27.62 | 39,663 | +0.21(+0.78%) |
May 05, 2009 | 28.48 | 29.23 | 26.33 | 27.41 | 35,215 | -1.56(-5.37%) |
May 04, 2009 | 26.76 | 29.36 | 26.71 | 28.96 | 77,251 | +2.57(+9.76%) |
May 01, 2009 | 25.58 | 26.39 | 25.10 | 26.39 | 23,313 | +1.07(+4.24%) |
Apr 30, 2009 | 25.10 | 26.82 | 25.10 | 25.32 | 40,137 | +0.11(+0.43%) |
Apr 29, 2009 | 25.48 | 25.91 | 24.73 | 25.21 | 25,137 | +0.21(+0.86%) |
Apr 28, 2009 | 24.19 | 25.21 | 24.14 | 24.99 | 30,027 | +0.16(+0.65%) |
Apr 27, 2009 | 26.07 | 26.07 | 24.30 | 24.83 | 16,943 | -1.23(-4.73%) |
Apr 24, 2009 | 24.67 | 26.55 | 24.56 | 26.07 | 31,076 | +1.45(+5.88%) |
Apr 23, 2009 | 24.40 | 25.15 | 23.33 | 24.62 | 24,359 | +0.21(+0.88%) |
Apr 22, 2009 | 23.55 | 26.12 | 23.44 | 24.40 | 34,176 | +0.27(+1.11%) |
Apr 21, 2009 | 22.79 | 24.30 | 22.79 | 24.14 | 23,324 | +1.13(+4.90%) |
Apr 20, 2009 | 26.60 | 26.60 | 22.58 | 23.01 | 45,568 | -3.59(-13.51%) |
Apr 17, 2009 | 26.12 | 26.66 | 24.99 | 26.60 | 18,212 | +0.80(+3.12%) |
Apr 16, 2009 | 25.15 | 26.82 | 24.64 | 25.80 | 33,551 | +0.70(+2.78%) |
Apr 15, 2009 | 23.44 | 25.10 | 23.33 | 25.10 | 8,742 | +1.45(+6.12%) |
Apr 14, 2009 | 23.76 | 23.76 | 23.22 | 23.65 | 7,286 | -0.43(-1.78%) |
Apr 13, 2009 | 24.62 | 24.62 | 24.03 | 24.08 | 7,801 | -0.27(-1.10%) |
Apr 09, 2009 | 24.08 | 24.83 | 24.08 | 24.35 | 4,773 | +0.48(+2.02%) |
Apr 08, 2009 | 22.42 | 24.56 | 22.31 | 23.87 | 18,074 | +1.23(+5.45%) |
Apr 07, 2009 | 23.81 | 23.92 | 22.37 | 22.63 | 11,458 | -2.25(-9.05%) |
Apr 06, 2009 | 24.35 | 25.05 | 23.81 | 24.89 | 9,722 | +0.64(+2.65%) |
Apr 03, 2009 | 22.85 | 24.40 | 22.63 | 24.24 | 17,733 | +1.34(+5.86%) |
Apr 02, 2009 | 20.38 | 24.35 | 20.38 | 22.90 | 30,269 | +2.52(+12.37%) |