Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 30.56 | 30.56 | 28.63 | 29.57 | 9,012 | +0.02(+0.06%) |
Jun 29, 2009 | 29.30 | 29.55 | 29.04 | 29.55 | 8,034 | -0.02(-0.06%) |
Jun 26, 2009 | 29.64 | 29.90 | 29.51 | 29.57 | 1,233 | -0.36(-1.20%) |
Jun 25, 2009 | 29.57 | 31.35 | 29.57 | 29.93 | 18,265 | +0.38(+1.27%) |
Jun 24, 2009 | 30.16 | 30.22 | 28.99 | 29.55 | 6,934 | -0.11(-0.36%) |
Jun 23, 2009 | 30.76 | 30.76 | 28.81 | 29.66 | 17,810 | -1.35(-4.36%) |
Jun 22, 2009 | 31.16 | 31.16 | 28.76 | 31.01 | 8,252 | +0.28(+0.90%) |
Jun 19, 2009 | 32.25 | 32.25 | 29.21 | 30.73 | 14,274 | -1.52(-4.72%) |
Jun 18, 2009 | 32.96 | 33.57 | 32.26 | 32.26 | 22,656 | -0.94(-2.83%) |
Jun 17, 2009 | 31.42 | 33.26 | 31.42 | 33.20 | 13,151 | +0.49(+1.51%) |
Jun 16, 2009 | 31.70 | 33.78 | 31.70 | 32.70 | 41,877 | +1.08(+3.40%) |
Jun 15, 2009 | 29.84 | 32.08 | 29.35 | 31.63 | 30,734 | +1.44(+4.78%) |
Jun 12, 2009 | 30.14 | 31.18 | 29.38 | 30.19 | 22,300 | +0.22(+0.75%) |
Jun 11, 2009 | 29.66 | 30.75 | 28.48 | 29.96 | 33,008 | +0.18(+0.60%) |
Jun 10, 2009 | 28.90 | 29.78 | 28.90 | 29.78 | 16,124 | +0.90(+3.13%) |
Jun 09, 2009 | 28.92 | 29.39 | 28.33 | 28.88 | 9,319 | +0.12(+0.41%) |
Jun 08, 2009 | 28.27 | 29.33 | 28.13 | 28.76 | 8,738 | +0.53(+1.87%) |
Jun 05, 2009 | 28.31 | 29.01 | 28.23 | 28.23 | 8,401 | -0.90(-3.10%) |
Jun 04, 2009 | 28.67 | 29.29 | 28.13 | 29.13 | 11,491 | +0.69(+2.42%) |
Jun 03, 2009 | 28.98 | 29.16 | 28.18 | 28.45 | 11,898 | -0.99(-3.35%) |
Jun 02, 2009 | 29.38 | 30.33 | 28.46 | 29.43 | 14,347 | -0.06(-0.21%) |
Jun 01, 2009 | 30.02 | 30.03 | 29.31 | 29.50 | 18,303 | -0.43(-1.44%) |
May 29, 2009 | 29.68 | 30.19 | 29.11 | 29.93 | 14,737 | -0.03(-0.09%) |
May 28, 2009 | 29.10 | 30.08 | 29.10 | 29.95 | 14,290 | +0.92(+3.18%) |
May 27, 2009 | 28.70 | 29.85 | 28.70 | 29.03 | 6,808 | +0.33(+1.16%) |
May 26, 2009 | 28.55 | 29.11 | 27.43 | 28.70 | 21,419 | +0.11(+0.38%) |
May 22, 2009 | 27.64 | 28.59 | 27.50 | 28.59 | 1,925 | +0.99(+3.57%) |
May 21, 2009 | 26.66 | 28.66 | 25.62 | 27.61 | 10,399 | +0.23(+0.85%) |
May 20, 2009 | 27.64 | 29.53 | 27.37 | 27.37 | 14,451 | -0.21(-0.75%) |
May 19, 2009 | 27.10 | 27.58 | 27.10 | 27.58 | 5,627 | +0.43(+1.58%) |
May 18, 2009 | 26.88 | 27.71 | 26.88 | 27.15 | 2,193 | +0.40(+1.51%) |
May 15, 2009 | 26.92 | 27.48 | 26.70 | 26.75 | 3,173 | -0.57(-2.10%) |
May 14, 2009 | 26.66 | 27.56 | 26.00 | 27.32 | 7,533 | +0.44(+1.63%) |
May 13, 2009 | 26.60 | 26.92 | 25.98 | 26.88 | 11,718 | +0.72(+2.74%) |
May 12, 2009 | 26.32 | 26.88 | 25.98 | 26.16 | 23,772 | +0.18(+0.69%) |
May 11, 2009 | 25.40 | 26.58 | 25.37 | 25.98 | 9,821 | -0.02(-0.07%) |
May 08, 2009 | 24.47 | 26.21 | 24.47 | 26.00 | 14,341 | +1.16(+4.65%) |
May 07, 2009 | 25.36 | 25.51 | 24.19 | 24.85 | 15,959 | -0.43(-1.70%) |
May 06, 2009 | 24.19 | 25.37 | 23.30 | 25.28 | 24,290 | +1.38(+5.77%) |
May 05, 2009 | 24.19 | 24.43 | 23.12 | 23.90 | 21,173 | -0.82(-3.30%) |
May 04, 2009 | 24.35 | 24.88 | 24.19 | 24.71 | 10,826 | +0.14(+0.58%) |
May 01, 2009 | 24.19 | 25.54 | 23.79 | 24.57 | 29,698 | +0.38(+1.56%) |
Apr 30, 2009 | 24.19 | 25.54 | 24.00 | 24.19 | 9,630 | +0.58(+2.47%) |
Apr 29, 2009 | 23.59 | 23.93 | 23.17 | 23.61 | 13,051 | +0.65(+2.85%) |
Apr 28, 2009 | 22.10 | 23.07 | 22.01 | 22.96 | 14,062 | +0.55(+2.44%) |
Apr 27, 2009 | 22.70 | 22.70 | 22.01 | 22.41 | 6,439 | -0.52(-2.27%) |
Apr 24, 2009 | 23.30 | 23.87 | 22.93 | 22.93 | 15,394 | -0.49(-2.10%) |
Apr 23, 2009 | 22.48 | 23.42 | 22.01 | 23.42 | 12,329 | +0.93(+4.14%) |
Apr 22, 2009 | 23.00 | 23.00 | 21.49 | 22.49 | 24,992 | -1.12(-4.74%) |
Apr 21, 2009 | 23.05 | 23.88 | 22.54 | 23.61 | 18,136 | +0.82(+3.62%) |
Apr 20, 2009 | 23.78 | 23.79 | 22.31 | 22.78 | 12,307 | -1.16(-4.86%) |
Apr 17, 2009 | 24.28 | 24.28 | 23.74 | 23.95 | 4,544 | -0.12(-0.48%) |
Apr 16, 2009 | 24.56 | 24.56 | 24.07 | 24.07 | 4,017 | -0.31(-1.29%) |
Apr 15, 2009 | 25.09 | 25.45 | 24.38 | 24.38 | 8,035 | -0.93(-3.68%) |
Apr 14, 2009 | 23.78 | 25.31 | 23.78 | 25.31 | 7,103 | +1.30(+5.41%) |
Apr 13, 2009 | 23.94 | 24.24 | 23.78 | 24.01 | 10,803 | -0.15(-0.63%) |
Apr 09, 2009 | 24.14 | 25.54 | 23.78 | 24.16 | 23,030 | +0.39(+1.66%) |
Apr 08, 2009 | 23.72 | 24.68 | 23.09 | 23.77 | 9,598 | +0.08(+0.32%) |
Apr 07, 2009 | 23.77 | 24.24 | 23.66 | 23.69 | 3,571 | -0.90(-3.66%) |
Apr 06, 2009 | 24.90 | 24.90 | 24.24 | 24.59 | 3,823 | -0.47(-1.89%) |
Apr 03, 2009 | 25.38 | 25.59 | 24.41 | 25.07 | 15,405 | -0.52(-2.03%) |
Apr 02, 2009 | 24.19 | 26.42 | 24.19 | 25.59 | 18,186 | +1.94(+8.22%) |