Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 48.73 | 48.74 | 48.58 | 48.72 | 47,387 | +0.15(+0.31%) |
Jun 29, 2009 | 48.38 | 48.58 | 48.25 | 48.57 | 41,297 | +0.25(+0.51%) |
Jun 26, 2009 | 47.90 | 48.33 | 47.86 | 48.33 | 35,276 | +0.73(+1.52%) |
Jun 25, 2009 | 47.84 | 48.06 | 47.60 | 47.60 | 51,733 | +0.04(+0.09%) |
Jun 24, 2009 | 47.68 | 47.86 | 47.35 | 47.56 | 37,022 | +0.27(+0.58%) |
Jun 23, 2009 | 47.90 | 47.94 | 47.28 | 47.28 | 28,916 | -0.60(-1.25%) |
Jun 22, 2009 | 48.36 | 48.60 | 47.61 | 47.89 | 126,372 | -0.33(-0.69%) |
Jun 19, 2009 | 48.58 | 48.63 | 47.99 | 48.22 | 59,926 | -0.43(-0.88%) |
Jun 18, 2009 | 48.67 | 48.84 | 48.58 | 48.65 | 107,938 | -0.24(-0.49%) |
Jun 17, 2009 | 48.43 | 48.90 | 48.25 | 48.88 | 159,543 | +0.68(+1.41%) |
Jun 16, 2009 | 48.62 | 48.66 | 48.21 | 48.21 | 80,319 | -0.38(-0.78%) |
Jun 15, 2009 | 48.33 | 48.59 | 48.25 | 48.58 | 43,558 | -0.25(-0.51%) |
Jun 12, 2009 | 48.56 | 48.87 | 48.41 | 48.83 | 38,873 | +0.44(+0.90%) |
Jun 11, 2009 | 48.35 | 48.49 | 48.11 | 48.40 | 126,486 | +0.23(+0.48%) |
Jun 10, 2009 | 48.91 | 48.94 | 48.15 | 48.17 | 272,564 | -0.51(-1.05%) |
Jun 09, 2009 | 49.03 | 49.03 | 48.63 | 48.68 | 37,761 | +0.01(+0.02%) |
Jun 08, 2009 | 48.99 | 48.99 | 48.67 | 48.67 | 53,104 | -0.45(-0.92%) |
Jun 05, 2009 | 49.17 | 49.17 | 48.89 | 49.12 | 38,491 | -0.07(-0.14%) |
Jun 04, 2009 | 49.16 | 49.21 | 49.10 | 49.19 | 109,717 | +0.08(+0.16%) |
Jun 03, 2009 | 49.25 | 49.26 | 48.94 | 49.11 | 68,769 | -0.06(-0.13%) |
Jun 02, 2009 | 48.59 | 49.19 | 48.59 | 49.17 | 112,067 | +0.36(+0.74%) |
Jun 01, 2009 | 49.09 | 49.11 | 48.52 | 48.81 | 127,873 | +0.29(+0.60%) |
May 29, 2009 | 48.92 | 48.97 | 48.52 | 48.52 | 77,400 | -0.26(-0.54%) |
May 28, 2009 | 48.72 | 48.80 | 48.69 | 48.78 | 62,727 | -0.03(-0.05%) |
May 27, 2009 | 48.80 | 48.83 | 48.68 | 48.81 | 114,837 | +0.12(+0.26%) |
May 26, 2009 | 48.59 | 48.68 | 48.59 | 48.68 | 47,520 | +0.07(+0.15%) |
May 22, 2009 | 48.42 | 48.76 | 48.40 | 48.61 | 741,058 | -0.16(-0.33%) |
May 21, 2009 | 48.63 | 48.84 | 48.40 | 48.77 | 220,235 | +0.44(+0.90%) |
May 20, 2009 | 48.69 | 48.94 | 48.33 | 48.34 | 82,795 | -0.15(-0.31%) |
May 19, 2009 | 48.17 | 48.73 | 48.17 | 48.49 | 44,069 | +0.25(+0.52%) |
May 18, 2009 | 48.27 | 48.27 | 48.03 | 48.24 | 51,870 | +0.12(+0.25%) |
May 15, 2009 | 48.32 | 48.32 | 48.06 | 48.12 | 65,326 | -0.18(-0.36%) |
May 14, 2009 | 48.06 | 48.53 | 48.06 | 48.29 | 71,592 | -0.20(-0.41%) |
May 13, 2009 | 48.79 | 48.79 | 48.24 | 48.49 | 101,760 | -0.19(-0.39%) |
May 12, 2009 | 49.04 | 49.07 | 48.55 | 48.68 | 78,597 | -0.39(-0.79%) |
May 11, 2009 | 48.79 | 49.09 | 48.79 | 49.07 | 42,430 | -0.08(-0.15%) |
May 08, 2009 | 49.02 | 49.15 | 48.96 | 49.15 | 33,266 | +0.26(+0.52%) |
May 07, 2009 | 49.05 | 49.05 | 48.68 | 48.89 | 29,862 | +0.36(+0.74%) |
May 06, 2009 | 48.33 | 48.53 | 48.17 | 48.53 | 49,945 | +0.34(+0.71%) |
May 05, 2009 | 47.72 | 48.19 | 47.47 | 48.19 | 136,341 | +0.92(+1.94%) |
May 04, 2009 | 47.06 | 47.29 | 47.02 | 47.27 | 37,607 | +0.04(+0.09%) |
May 01, 2009 | 47.07 | 47.23 | 46.40 | 47.23 | 73,915 | -0.22(-0.46%) |
Apr 30, 2009 | 46.41 | 47.59 | 46.41 | 47.45 | 43,598 | +1.20(+2.59%) |
Apr 29, 2009 | 46.38 | 47.04 | 46.25 | 46.25 | 27,016 | -0.07(-0.15%) |
Apr 28, 2009 | 46.61 | 46.61 | 45.78 | 46.32 | 28,460 | +0.47(+1.03%) |
Apr 27, 2009 | 46.87 | 47.01 | 45.85 | 45.85 | 36,278 | -0.48(-1.05%) |
Apr 24, 2009 | 46.52 | 46.55 | 46.19 | 46.33 | 14,035 | +0.37(+0.81%) |
Apr 23, 2009 | 46.63 | 46.63 | 45.95 | 45.96 | 91,279 | -0.47(-1.00%) |
Apr 22, 2009 | 46.69 | 46.69 | 46.18 | 46.42 | 50,188 | +0.07(+0.16%) |
Apr 21, 2009 | 46.34 | 46.73 | 46.34 | 46.35 | 152,072 | +0.00(+0.00%) |
Apr 20, 2009 | 46.70 | 47.05 | 46.35 | 46.35 | 220,423 | -0.49(-1.04%) |
Apr 17, 2009 | 46.89 | 46.97 | 46.63 | 46.84 | 17,792 | +0.18(+0.38%) |
Apr 16, 2009 | 47.11 | 47.17 | 46.66 | 46.66 | 25,315 | -0.25(-0.52%) |
Apr 15, 2009 | 46.11 | 46.91 | 46.09 | 46.91 | 76,890 | +0.82(+1.77%) |
Apr 14, 2009 | 45.30 | 46.79 | 45.30 | 46.09 | 99,029 | -0.52(-1.11%) |
Apr 13, 2009 | 46.68 | 46.68 | 45.62 | 46.61 | 50,015 | +0.97(+2.12%) |
Apr 09, 2009 | 45.64 | 46.48 | 45.63 | 45.64 | 30,764 | -0.25(-0.55%) |
Apr 08, 2009 | 45.57 | 45.90 | 45.23 | 45.90 | 15,317 | +0.32(+0.70%) |
Apr 07, 2009 | 45.96 | 45.96 | 45.58 | 45.58 | 20,739 | -0.03(-0.07%) |
Apr 06, 2009 | 45.46 | 45.61 | 45.14 | 45.61 | 42,751 | +0.86(+1.92%) |
Apr 03, 2009 | 44.31 | 45.14 | 44.31 | 44.75 | 61,200 | -0.10(-0.23%) |
Apr 02, 2009 | 44.92 | 44.92 | 44.29 | 44.85 | 111,443 | +0.78(+1.77%) |