Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 28.69 | 29.03 | 28.17 | 28.47 | 1,027,946 | -0.32(-1.10%) |
Jun 29, 2009 | 28.54 | 28.88 | 28.35 | 28.79 | 351,088 | +0.27(+0.94%) |
Jun 26, 2009 | 28.42 | 28.64 | 28.14 | 28.52 | 540,164 | +0.07(+0.26%) |
Jun 25, 2009 | 27.88 | 28.46 | 27.88 | 28.45 | 495,767 | +0.53(+1.90%) |
Jun 24, 2009 | 27.99 | 28.18 | 27.61 | 27.92 | 481,371 | +0.20(+0.74%) |
Jun 23, 2009 | 28.23 | 28.53 | 27.53 | 27.71 | 527,586 | -0.31(-1.11%) |
Jun 22, 2009 | 28.71 | 28.95 | 28.02 | 28.02 | 610,696 | -0.99(-3.43%) |
Jun 19, 2009 | 28.46 | 29.21 | 28.44 | 29.02 | 1,005,722 | +0.56(+1.98%) |
Jun 18, 2009 | 28.09 | 28.66 | 27.79 | 28.45 | 579,533 | +0.42(+1.51%) |
Jun 17, 2009 | 27.63 | 28.59 | 27.63 | 28.03 | 506,531 | +0.28(+1.00%) |
Jun 16, 2009 | 28.24 | 28.76 | 27.75 | 27.75 | 536,192 | -0.49(-1.73%) |
Jun 15, 2009 | 28.91 | 29.09 | 28.10 | 28.24 | 910,373 | -1.09(-3.73%) |
Jun 12, 2009 | 29.77 | 29.82 | 28.96 | 29.34 | 341,659 | -0.52(-1.75%) |
Jun 11, 2009 | 29.96 | 30.13 | 29.69 | 29.86 | 608,616 | -0.05(-0.16%) |
Jun 10, 2009 | 30.48 | 30.71 | 29.74 | 29.91 | 528,226 | -0.35(-1.16%) |
Jun 09, 2009 | 30.60 | 30.60 | 29.94 | 30.26 | 482,859 | -0.15(-0.48%) |
Jun 08, 2009 | 30.48 | 30.71 | 30.09 | 30.40 | 651,660 | -0.55(-1.77%) |
Jun 05, 2009 | 31.15 | 31.32 | 30.52 | 30.95 | 700,504 | +0.15(+0.48%) |
Jun 04, 2009 | 30.46 | 30.85 | 30.22 | 30.80 | 752,055 | +0.45(+1.48%) |
Jun 03, 2009 | 30.75 | 30.87 | 30.15 | 30.36 | 688,633 | -0.68(-2.21%) |
Jun 02, 2009 | 30.54 | 31.41 | 30.53 | 31.04 | 695,376 | +0.57(+1.87%) |
Jun 01, 2009 | 30.39 | 30.69 | 29.69 | 30.47 | 1,031,026 | +0.47(+1.58%) |
May 29, 2009 | 29.56 | 30.00 | 28.98 | 30.00 | 943,392 | +0.46(+1.55%) |
May 28, 2009 | 29.52 | 29.82 | 28.69 | 29.54 | 930,625 | +0.31(+1.06%) |
May 27, 2009 | 29.38 | 30.30 | 28.99 | 29.23 | 1,757,306 | +0.17(+0.59%) |
May 26, 2009 | 27.79 | 29.07 | 27.67 | 29.06 | 936,707 | +0.96(+3.43%) |
May 22, 2009 | 28.05 | 28.54 | 27.90 | 28.10 | 649,414 | +0.13(+0.47%) |
May 21, 2009 | 28.18 | 28.40 | 27.45 | 27.97 | 924,116 | -0.69(-2.42%) |
May 20, 2009 | 28.89 | 29.47 | 28.54 | 28.66 | 1,247,341 | +0.35(+1.24%) |
May 19, 2009 | 28.81 | 29.22 | 28.29 | 28.31 | 804,941 | -0.77(-2.64%) |
May 18, 2009 | 27.78 | 29.31 | 27.52 | 29.07 | 1,281,919 | +1.82(+6.67%) |
May 15, 2009 | 27.52 | 28.03 | 26.88 | 27.26 | 1,216,001 | -0.34(-1.24%) |
May 14, 2009 | 27.19 | 27.92 | 27.17 | 27.60 | 1,095,371 | +0.40(+1.47%) |
May 13, 2009 | 27.12 | 27.59 | 26.93 | 27.20 | 1,694,636 | -0.02(-0.06%) |
May 12, 2009 | 26.55 | 27.53 | 26.35 | 27.22 | 1,667,563 | +1.02(+3.89%) |
May 11, 2009 | 26.94 | 27.42 | 24.89 | 26.20 | 1,387,885 | -1.76(-6.30%) |
May 08, 2009 | 26.60 | 28.01 | 25.98 | 27.96 | 1,458,795 | +1.83(+6.99%) |
May 07, 2009 | 27.04 | 27.14 | 25.89 | 26.13 | 1,252,285 | +0.27(+1.04%) |
May 06, 2009 | 24.83 | 25.93 | 23.84 | 25.86 | 1,372,955 | +1.56(+6.41%) |
May 05, 2009 | 24.53 | 24.81 | 23.96 | 24.30 | 1,539,777 | -0.44(-1.78%) |
May 04, 2009 | 25.38 | 25.43 | 24.41 | 24.74 | 1,569,196 | -0.22(-0.88%) |
May 01, 2009 | 25.46 | 25.88 | 24.84 | 24.96 | 939,500 | -0.96(-3.71%) |
Apr 30, 2009 | 26.14 | 26.51 | 25.72 | 25.93 | 752,130 | -0.03(-0.13%) |
Apr 29, 2009 | 25.30 | 26.10 | 25.09 | 25.96 | 926,098 | +1.04(+4.19%) |
Apr 28, 2009 | 23.44 | 25.85 | 23.04 | 24.92 | 860,389 | +0.77(+3.21%) |
Apr 27, 2009 | 24.04 | 24.38 | 23.19 | 24.14 | 1,582,721 | -0.46(-1.89%) |
Apr 24, 2009 | 24.91 | 24.93 | 22.78 | 24.61 | 1,439,480 | -0.44(-1.76%) |
Apr 23, 2009 | 25.33 | 25.34 | 24.21 | 25.05 | 915,275 | +0.16(+0.66%) |
Apr 22, 2009 | 24.92 | 25.59 | 24.52 | 24.88 | 1,148,980 | -0.70(-2.74%) |
Apr 21, 2009 | 23.63 | 25.63 | 23.54 | 25.58 | 1,514,490 | +1.55(+6.45%) |
Apr 20, 2009 | 25.24 | 25.58 | 23.99 | 24.03 | 1,670,200 | -2.07(-7.93%) |
Apr 17, 2009 | 27.48 | 27.62 | 26.01 | 26.11 | 2,034,130 | -1.54(-5.58%) |
Apr 16, 2009 | 28.02 | 28.19 | 27.38 | 27.65 | 897,715 | -0.18(-0.64%) |
Apr 15, 2009 | 26.99 | 27.92 | 26.33 | 27.83 | 830,757 | +0.60(+2.19%) |
Apr 14, 2009 | 28.76 | 29.12 | 27.08 | 27.23 | 818,070 | -1.76(-6.08%) |
Apr 13, 2009 | 28.90 | 29.16 | 28.11 | 28.99 | 886,154 | +0.06(+0.20%) |
Apr 09, 2009 | 28.38 | 29.15 | 27.22 | 28.94 | 1,319,813 | +1.29(+4.66%) |
Apr 08, 2009 | 27.48 | 28.70 | 26.80 | 27.65 | 842,310 | +0.85(+3.17%) |
Apr 07, 2009 | 27.30 | 28.54 | 26.79 | 26.80 | 799,304 | -0.98(-3.52%) |
Apr 06, 2009 | 27.52 | 28.17 | 27.39 | 27.78 | 656,027 | -0.09(-0.32%) |
Apr 03, 2009 | 27.37 | 27.91 | 26.73 | 27.87 | 796,582 | +0.47(+1.73%) |
Apr 02, 2009 | 27.35 | 27.62 | 26.00 | 27.39 | 1,301,802 | +0.62(+2.31%) |
Apr 01, 2009 | 25.97 | 27.13 | 25.37 | 26.77 | 893,837 | +0.36(+1.36%) |
Mar 31, 2009 | 25.62 | 26.63 | 25.50 | 26.42 | 1,331,931 | +1.04(+4.11%) |
Mar 30, 2009 | 25.98 | 26.19 | 25.21 | 25.37 | 1,048,959 | -1.66(-6.13%) |
Mar 26, 2009 | 26.55 | 27.08 | 26.02 | 27.03 | 1,364,910 | +0.76(+2.89%) |
Mar 25, 2009 | 24.91 | 26.40 | 24.78 | 26.27 | 2,035,150 | +1.64(+6.66%) |
Mar 24, 2009 | 24.39 | 25.24 | 23.94 | 24.63 | 1,642,190 | -0.34(-1.37%) |
Mar 23, 2009 | 23.54 | 24.97 | 23.48 | 24.97 | 1,427,113 | +2.23(+9.79%) |
Mar 20, 2009 | 23.10 | 23.70 | 22.74 | 22.75 | 1,705,836 | -0.16(-0.68%) |
Mar 19, 2009 | 23.50 | 24.23 | 22.79 | 22.90 | 1,255,006 | -0.74(-3.14%) |
Mar 18, 2009 | 22.83 | 23.90 | 22.60 | 23.64 | 1,931,044 | +0.11(+0.45%) |
Mar 17, 2009 | 22.61 | 23.54 | 22.04 | 23.54 | 988,876 | +1.09(+4.87%) |
Mar 16, 2009 | 22.34 | 23.51 | 22.00 | 22.44 | 1,652,585 | +0.38(+1.70%) |
Mar 13, 2009 | 21.14 | 22.24 | 21.14 | 22.07 | 0 | +0.71(+3.32%) |
Mar 12, 2009 | 19.40 | 21.48 | 19.01 | 21.36 | 1,300,426 | +1.74(+8.85%) |
Mar 11, 2009 | 19.60 | 19.84 | 18.94 | 19.62 | 1,105,290 | +0.12(+0.63%) |
Mar 10, 2009 | 17.80 | 19.57 | 17.71 | 19.50 | 1,573,209 | +1.89(+10.75%) |
Mar 09, 2009 | 18.04 | 18.47 | 17.35 | 17.61 | 1,071,801 | -0.66(-3.62%) |
Mar 06, 2009 | 18.99 | 19.43 | 17.45 | 18.27 | 0 | -0.74(-3.90%) |
Mar 05, 2009 | 21.13 | 21.13 | 18.78 | 19.01 | 1,301,993 | -2.25(-10.59%) |
Mar 04, 2009 | 20.58 | 21.79 | 20.12 | 21.26 | 1,065,799 | -0.43(-1.99%) |
Mar 02, 2009 | 21.61 | 21.87 | 21.24 | 21.69 | 2,173,750 | -0.49(-2.21%) |
Feb 27, 2009 | 22.81 | 23.13 | 21.00 | 22.18 | 0 | -0.84(-3.65%) |
Feb 26, 2009 | 23.57 | 23.99 | 22.56 | 23.02 | 820,209 | -0.23(-0.98%) |
Feb 25, 2009 | 24.13 | 24.30 | 22.61 | 23.25 | 795,816 | -1.06(-4.36%) |
Feb 24, 2009 | 22.96 | 24.43 | 22.81 | 24.31 | 1,620,048 | +1.44(+6.31%) |
Feb 23, 2009 | 24.56 | 24.65 | 22.79 | 22.87 | 1,320,886 | -1.53(-6.25%) |
Feb 20, 2009 | 24.49 | 25.08 | 23.02 | 24.39 | 1,349,074 | -0.89(-3.52%) |
Feb 19, 2009 | 26.48 | 26.60 | 25.27 | 25.28 | 897,876 | -0.98(-3.73%) |
Feb 18, 2009 | 27.03 | 27.36 | 26.11 | 26.26 | 867,999 | -0.69(-2.57%) |
Feb 17, 2009 | 27.34 | 29.34 | 26.92 | 26.95 | 763,513 | -1.44(-5.06%) |
Feb 13, 2009 | 28.32 | 28.75 | 27.97 | 28.39 | 1,022,195 | -0.01(-0.03%) |
Feb 12, 2009 | 26.86 | 28.63 | 26.86 | 28.40 | 1,351,863 | +1.07(+3.91%) |
Feb 11, 2009 | 27.41 | 27.75 | 26.80 | 27.33 | 1,320,362 | +0.22(+0.81%) |
Feb 10, 2009 | 29.12 | 29.12 | 26.95 | 27.11 | 1,250,750 | -2.14(-7.33%) |
Feb 09, 2009 | 28.90 | 29.47 | 28.16 | 29.25 | 630,833 | +0.62(+2.16%) |
Feb 06, 2009 | 28.13 | 28.76 | 27.31 | 28.63 | 1,100,258 | +0.42(+1.50%) |
Feb 05, 2009 | 27.97 | 28.61 | 26.91 | 28.21 | 1,147,338 | +0.00(+0.00%) |
Feb 04, 2009 | 29.27 | 29.58 | 28.00 | 28.21 | 815,537 | -1.04(-3.57%) |
Feb 03, 2009 | 29.94 | 30.50 | 29.22 | 29.25 | 932,336 | -0.84(-2.79%) |
Feb 02, 2009 | 28.44 | 30.25 | 27.97 | 30.09 | 858,586 | +1.04(+3.56%) |
Jan 30, 2009 | 29.18 | 30.36 | 28.71 | 29.06 | 0 | -0.16(-0.53%) |
Jan 29, 2009 | 30.27 | 30.51 | 29.11 | 29.21 | 723,401 | -1.61(-5.24%) |
Jan 28, 2009 | 28.46 | 30.89 | 28.46 | 30.83 | 1,300,213 | +1.82(+6.27%) |
Jan 27, 2009 | 29.29 | 29.78 | 28.26 | 29.01 | 2,260,393 | -1.56(-5.10%) |
Jan 26, 2009 | 30.81 | 31.66 | 29.82 | 30.57 | 916,108 | +0.20(+0.67%) |
Jan 23, 2009 | 30.18 | 31.26 | 29.99 | 30.36 | 1,273,440 | -0.69(-2.21%) |
Jan 22, 2009 | 32.08 | 32.36 | 30.00 | 31.05 | 1,388,474 | -1.96(-5.93%) |
Jan 21, 2009 | 30.76 | 33.01 | 30.40 | 33.01 | 867,114 | +2.85(+9.44%) |
Jan 20, 2009 | 32.79 | 33.99 | 30.10 | 30.16 | 1,128,771 | -2.16(-6.69%) |
Jan 16, 2009 | 32.76 | 33.44 | 31.68 | 32.32 | 690,934 | +0.17(+0.53%) |
Jan 15, 2009 | 29.79 | 32.87 | 29.79 | 32.15 | 997,404 | +1.69(+5.54%) |
Jan 14, 2009 | 30.21 | 31.07 | 30.21 | 30.46 | 738,921 | -0.64(-2.05%) |
Jan 13, 2009 | 30.91 | 31.59 | 29.81 | 31.10 | 913,535 | +0.27(+0.87%) |
Jan 12, 2009 | 32.62 | 33.27 | 30.30 | 30.83 | 834,129 | -1.81(-5.55%) |
Jan 09, 2009 | 33.19 | 33.23 | 32.39 | 32.64 | 750,801 | -0.55(-1.67%) |
Jan 08, 2009 | 32.94 | 33.80 | 32.88 | 33.19 | 877,452 | +0.27(+0.82%) |
Jan 07, 2009 | 33.58 | 34.34 | 32.90 | 32.92 | 624,876 | -1.39(-4.04%) |
Jan 06, 2009 | 35.04 | 35.09 | 34.02 | 34.31 | 880,987 | -0.63(-1.80%) |
Jan 05, 2009 | 34.07 | 35.13 | 33.09 | 34.94 | 830,620 | +0.73(+2.15%) |
Jan 02, 2009 | 34.92 | 35.04 | 33.28 | 34.20 | 0 | -0.72(-2.06%) |
Jan 01, 2009 | 34.93 | 35.07 | 34.03 | 34.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.93 | 35.07 | 34.03 | 34.92 | 694,134 | +0.48(+1.40%) |
Dec 30, 2008 | 32.98 | 34.55 | 32.98 | 34.44 | 567,870 | +0.92(+2.75%) |
Dec 29, 2008 | 32.48 | 33.80 | 32.38 | 33.52 | 463,141 | +0.86(+2.62%) |
Dec 26, 2008 | 33.44 | 33.44 | 31.90 | 32.66 | 229,799 | -0.52(-1.57%) |
Dec 24, 2008 | 31.81 | 33.35 | 31.26 | 33.19 | 225,389 | +1.22(+3.83%) |
Dec 23, 2008 | 31.86 | 32.65 | 31.17 | 31.96 | 447,694 | -0.08(-0.25%) |
Dec 22, 2008 | 32.79 | 33.34 | 31.42 | 32.04 | 619,550 | -0.42(-1.31%) |
Dec 19, 2008 | 31.95 | 33.02 | 31.05 | 32.47 | 1,467,142 | +0.91(+2.90%) |
Dec 18, 2008 | 30.93 | 32.84 | 30.57 | 31.55 | 890,602 | +0.56(+1.82%) |
Dec 17, 2008 | 31.10 | 31.98 | 30.36 | 30.99 | 954,138 | -0.42(-1.32%) |
Dec 16, 2008 | 29.26 | 31.41 | 28.87 | 31.41 | 1,062,623 | +2.32(+7.99%) |
Dec 15, 2008 | 30.91 | 31.10 | 28.76 | 29.08 | 773,796 | -1.84(-5.96%) |
Dec 12, 2008 | 29.78 | 31.75 | 29.31 | 30.93 | 832,800 | +0.42(+1.36%) |
Dec 11, 2008 | 30.98 | 31.60 | 29.95 | 30.51 | 1,383,382 | -0.86(-2.73%) |
Dec 10, 2008 | 30.61 | 31.86 | 29.91 | 31.37 | 901,614 | +0.75(+2.45%) |
Dec 09, 2008 | 30.13 | 31.95 | 29.13 | 30.62 | 830,063 | -0.29(-0.92%) |
Dec 08, 2008 | 31.07 | 32.29 | 30.27 | 30.90 | 1,223,579 | +0.05(+0.16%) |
Dec 05, 2008 | 28.72 | 30.99 | 28.22 | 30.85 | 0 | +1.43(+4.85%) |
Dec 04, 2008 | 30.27 | 30.27 | 27.53 | 29.43 | 1,294,698 | -0.91(-2.98%) |
Dec 03, 2008 | 28.24 | 30.50 | 27.75 | 30.33 | 1,243,062 | +0.89(+3.02%) |
Dec 02, 2008 | 30.53 | 30.89 | 28.14 | 29.44 | 1,465,083 | -0.24(-0.82%) |
Dec 01, 2008 | 32.30 | 36.62 | 29.40 | 29.69 | 2,869,727 | -3.43(-10.34%) |
Nov 28, 2008 | 30.99 | 33.40 | 30.01 | 33.11 | 731,450 | +1.96(+6.28%) |