Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 28.90 | 29.06 | 28.13 | 28.70 | 75,587 | -0.10(-0.35%) |
Jun 29, 2009 | 28.67 | 29.19 | 28.16 | 28.80 | 66,676 | +0.13(+0.45%) |
Jun 26, 2009 | 27.74 | 29.00 | 27.58 | 28.67 | 603,694 | +0.67(+2.39%) |
Jun 25, 2009 | 27.86 | 28.13 | 27.38 | 28.00 | 47,893 | +0.48(+1.74%) |
Jun 24, 2009 | 27.54 | 27.89 | 27.11 | 27.52 | 50,501 | +0.32(+1.18%) |
Jun 23, 2009 | 28.05 | 28.05 | 27.13 | 27.20 | 83,661 | -0.55(-1.98%) |
Jun 22, 2009 | 28.70 | 28.81 | 27.73 | 27.75 | 84,273 | -1.09(-3.78%) |
Jun 19, 2009 | 29.10 | 29.17 | 28.57 | 28.84 | 121,282 | +0.10(+0.35%) |
Jun 18, 2009 | 28.44 | 29.18 | 28.20 | 28.74 | 83,154 | +0.17(+0.60%) |
Jun 17, 2009 | 28.16 | 29.17 | 28.00 | 28.57 | 67,594 | +0.34(+1.20%) |
Jun 16, 2009 | 29.03 | 29.36 | 28.00 | 28.23 | 72,166 | -0.80(-2.76%) |
Jun 15, 2009 | 29.22 | 29.26 | 28.55 | 29.03 | 95,578 | -0.49(-1.66%) |
Jun 12, 2009 | 28.38 | 29.53 | 28.37 | 29.52 | 89,683 | +0.75(+2.61%) |
Jun 11, 2009 | 28.00 | 29.09 | 27.83 | 28.77 | 144,553 | +0.82(+2.93%) |
Jun 10, 2009 | 28.08 | 28.48 | 27.13 | 27.95 | 86,393 | -0.02(-0.07%) |
Jun 09, 2009 | 29.00 | 29.00 | 27.84 | 27.97 | 101,185 | -1.04(-3.58%) |
Jun 08, 2009 | 29.10 | 29.45 | 28.13 | 29.01 | 121,693 | -0.21(-0.72%) |
Jun 05, 2009 | 28.50 | 29.38 | 27.53 | 29.22 | 298,661 | -0.74(-2.47%) |
Jun 04, 2009 | 29.70 | 30.07 | 28.97 | 29.96 | 45,888 | +0.08(+0.27%) |
Jun 03, 2009 | 29.74 | 29.89 | 29.42 | 29.88 | 32,961 | -0.01(-0.03%) |
Jun 02, 2009 | 29.51 | 30.46 | 28.64 | 29.89 | 54,863 | +0.16(+0.54%) |
Jun 01, 2009 | 28.66 | 29.96 | 27.04 | 29.73 | 66,432 | +1.80(+6.44%) |
May 29, 2009 | 27.39 | 27.94 | 27.05 | 27.93 | 66,284 | +0.55(+2.01%) |
May 28, 2009 | 27.30 | 28.13 | 26.51 | 27.38 | 90,092 | +0.04(+0.15%) |
May 27, 2009 | 27.92 | 28.66 | 27.28 | 27.34 | 39,695 | -0.87(-3.08%) |
May 26, 2009 | 26.87 | 28.26 | 26.64 | 28.21 | 119,475 | +1.20(+4.44%) |
May 22, 2009 | 27.06 | 28.32 | 27.01 | 27.01 | 69,896 | -0.73(-2.63%) |
May 21, 2009 | 26.71 | 28.39 | 26.71 | 27.74 | 96,075 | -0.92(-3.21%) |
May 20, 2009 | 29.47 | 29.59 | 28.51 | 28.66 | 71,315 | -0.42(-1.44%) |
May 19, 2009 | 29.66 | 29.74 | 28.56 | 29.08 | 31,501 | -0.57(-1.92%) |
May 18, 2009 | 29.18 | 29.66 | 28.00 | 29.65 | 61,379 | +0.78(+2.70%) |
May 15, 2009 | 29.30 | 29.63 | 28.40 | 28.87 | 63,332 | -0.44(-1.50%) |
May 14, 2009 | 28.54 | 29.77 | 28.54 | 29.31 | 80,283 | +0.82(+2.88%) |
May 13, 2009 | 27.76 | 29.10 | 27.56 | 28.49 | 116,601 | +0.31(+1.10%) |
May 12, 2009 | 28.44 | 29.72 | 27.85 | 28.18 | 69,592 | -0.20(-0.70%) |
May 11, 2009 | 29.15 | 29.89 | 28.20 | 28.38 | 47,243 | -0.98(-3.34%) |
May 08, 2009 | 28.41 | 29.78 | 28.41 | 29.36 | 65,675 | +1.51(+5.42%) |
May 07, 2009 | 28.61 | 28.61 | 27.70 | 27.85 | 61,930 | -0.31(-1.10%) |
May 06, 2009 | 29.18 | 29.49 | 27.84 | 28.16 | 69,303 | -0.65(-2.26%) |
May 05, 2009 | 29.83 | 29.83 | 28.29 | 28.81 | 66,930 | -1.32(-4.38%) |
May 04, 2009 | 29.40 | 30.14 | 29.05 | 30.13 | 59,840 | +0.89(+3.04%) |
May 01, 2009 | 30.01 | 30.20 | 29.01 | 29.24 | 75,067 | -0.76(-2.53%) |
Apr 30, 2009 | 30.49 | 31.00 | 30.00 | 30.00 | 72,494 | -0.29(-0.96%) |
Apr 29, 2009 | 29.60 | 30.32 | 29.03 | 30.29 | 113,283 | +0.88(+2.99%) |
Apr 28, 2009 | 27.95 | 29.62 | 27.75 | 29.41 | 103,379 | +1.29(+4.59%) |
Apr 27, 2009 | 28.11 | 28.72 | 28.00 | 28.12 | 64,262 | -0.62(-2.16%) |
Apr 24, 2009 | 28.69 | 29.22 | 28.08 | 28.74 | 86,280 | +0.40(+1.41%) |
Apr 23, 2009 | 28.33 | 28.78 | 27.80 | 28.34 | 78,268 | +0.31(+1.11%) |
Apr 22, 2009 | 27.93 | 29.03 | 27.60 | 28.03 | 72,529 | -0.49(-1.72%) |
Apr 21, 2009 | 27.86 | 28.69 | 27.24 | 28.52 | 72,048 | +0.30(+1.06%) |
Apr 20, 2009 | 28.93 | 29.05 | 28.02 | 28.22 | 75,583 | -1.35(-4.57%) |
Apr 17, 2009 | 30.00 | 30.20 | 29.01 | 29.57 | 62,505 | -0.42(-1.40%) |
Apr 16, 2009 | 30.00 | 30.03 | 28.82 | 29.99 | 89,433 | +0.42(+1.42%) |
Apr 15, 2009 | 29.42 | 29.75 | 28.92 | 29.57 | 58,835 | +0.14(+0.48%) |
Apr 14, 2009 | 30.21 | 30.43 | 29.25 | 29.43 | 60,099 | -1.26(-4.11%) |
Apr 13, 2009 | 30.63 | 31.23 | 30.07 | 30.69 | 52,575 | -0.27(-0.87%) |
Apr 09, 2009 | 29.90 | 31.08 | 29.53 | 30.96 | 109,099 | +1.63(+5.56%) |
Apr 08, 2009 | 29.78 | 30.00 | 28.71 | 29.33 | 92,810 | -0.29(-0.98%) |
Apr 07, 2009 | 29.73 | 30.36 | 29.33 | 29.62 | 110,914 | -0.51(-1.69%) |
Apr 06, 2009 | 30.15 | 30.68 | 29.43 | 30.13 | 89,343 | -0.43(-1.41%) |
Apr 03, 2009 | 30.97 | 30.99 | 30.11 | 30.56 | 79,541 | -0.59(-1.89%) |
Apr 02, 2009 | 31.54 | 31.54 | 30.31 | 31.15 | 118,483 | +0.31(+1.01%) |