Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 97.94 | 98.39 | 91.87 | 92.67 | 22,210 | -4.70(-4.82%) |
Jun 29, 2009 | 97.82 | 97.82 | 92.21 | 97.36 | 30,697 | +2.18(+2.29%) |
Jun 26, 2009 | 91.64 | 99.43 | 91.06 | 95.19 | 123,368 | +4.01(+4.40%) |
Jun 25, 2009 | 86.90 | 91.18 | 86.48 | 91.18 | 32,643 | +10.77(+13.39%) |
Jun 24, 2009 | 80.98 | 82.36 | 79.04 | 80.41 | 10,295 | +2.41(+3.08%) |
Jun 23, 2009 | 81.44 | 81.44 | 75.14 | 78.01 | 27,296 | -3.89(-4.76%) |
Jun 22, 2009 | 91.41 | 91.41 | 81.33 | 81.90 | 26,792 | -9.74(-10.63%) |
Jun 19, 2009 | 87.51 | 91.75 | 86.94 | 91.64 | 21,354 | +6.41(+7.53%) |
Jun 18, 2009 | 85.91 | 86.56 | 80.64 | 85.22 | 8,036 | -0.69(-0.80%) |
Jun 17, 2009 | 91.41 | 91.52 | 76.86 | 85.91 | 27,615 | -4.35(-4.82%) |
Jun 16, 2009 | 89.92 | 91.06 | 85.91 | 90.26 | 15,807 | +1.49(+1.67%) |
Jun 15, 2009 | 92.21 | 95.07 | 85.91 | 88.78 | 27,559 | -4.81(-5.14%) |
Jun 12, 2009 | 95.76 | 95.76 | 91.41 | 93.58 | 28,539 | +0.80(+0.86%) |
Jun 11, 2009 | 86.94 | 95.65 | 85.79 | 92.78 | 54,893 | +7.79(+9.16%) |
Jun 10, 2009 | 83.85 | 85.57 | 82.24 | 84.99 | 17,651 | +3.67(+4.51%) |
Jun 09, 2009 | 86.02 | 86.02 | 71.59 | 81.33 | 56,228 | -4.58(-5.33%) |
Jun 08, 2009 | 85.79 | 86.60 | 84.53 | 85.91 | 24,693 | -3.44(-3.85%) |
Jun 05, 2009 | 92.21 | 94.50 | 88.89 | 89.35 | 30,697 | -2.29(-2.50%) |
Jun 04, 2009 | 85.34 | 91.64 | 84.42 | 91.64 | 32,675 | +8.02(+9.59%) |
Jun 03, 2009 | 87.05 | 87.05 | 81.33 | 83.62 | 25,141 | -3.44(-3.95%) |
Jun 02, 2009 | 91.29 | 91.29 | 87.05 | 87.05 | 29,022 | +0.46(+0.53%) |
Jun 01, 2009 | 94.16 | 94.16 | 86.25 | 86.60 | 34,035 | -4.35(-4.78%) |
May 29, 2009 | 95.30 | 95.30 | 89.92 | 90.95 | 19,188 | -1.60(-1.73%) |
May 28, 2009 | 94.96 | 94.96 | 90.26 | 92.55 | 22,139 | +2.18(+2.41%) |
May 27, 2009 | 91.64 | 95.07 | 88.77 | 90.38 | 17,036 | -1.26(-1.37%) |
May 26, 2009 | 98.51 | 98.51 | 88.31 | 91.64 | 45,461 | -4.01(-4.19%) |
May 22, 2009 | 100.23 | 103.09 | 94.61 | 95.64 | 22,183 | -1.72(-1.77%) |
May 21, 2009 | 100.11 | 100.11 | 95.65 | 97.36 | 33,136 | -1.26(-1.28%) |
May 20, 2009 | 100.11 | 103.09 | 97.71 | 98.62 | 41,081 | +2.41(+2.50%) |
May 19, 2009 | 91.64 | 99.54 | 89.12 | 96.22 | 60,418 | +7.10(+7.97%) |
May 18, 2009 | 86.83 | 89.35 | 84.76 | 89.12 | 35,631 | +7.10(+8.66%) |
May 15, 2009 | 85.22 | 85.22 | 79.15 | 82.01 | 13,603 | +2.98(+3.77%) |
May 14, 2009 | 73.42 | 82.93 | 69.30 | 79.04 | 10,847 | +5.73(+7.81%) |
May 13, 2009 | 84.08 | 84.19 | 69.30 | 73.31 | 21,190 | -10.88(-12.93%) |
May 12, 2009 | 88.66 | 91.64 | 81.33 | 84.19 | 29,669 | +9.16(+12.21%) |
May 11, 2009 | 73.77 | 77.89 | 70.50 | 75.03 | 16,216 | +1.72(+2.34%) |
May 08, 2009 | 66.44 | 73.31 | 66.44 | 73.31 | 7,715 | +6.53(+9.78%) |
May 07, 2009 | 73.65 | 73.65 | 62.54 | 66.78 | 11,350 | -4.58(-6.42%) |
May 06, 2009 | 74.00 | 74.00 | 68.73 | 71.36 | 11,093 | +2.63(+3.83%) |
May 05, 2009 | 71.36 | 75.49 | 65.86 | 68.73 | 10,473 | +0.00(+0.00%) |
May 04, 2009 | 68.66 | 69.87 | 66.21 | 68.73 | 26,415 | +6.30(+10.09%) |
May 01, 2009 | 58.19 | 65.86 | 57.04 | 62.43 | 18,081 | +5.73(+10.10%) |
Apr 30, 2009 | 56.24 | 57.85 | 53.38 | 56.70 | 5,552 | +2.86(+5.32%) |
Apr 29, 2009 | 54.98 | 56.12 | 52.92 | 53.84 | 4,235 | +0.00(+0.00%) |
Apr 28, 2009 | 55.90 | 55.90 | 52.69 | 53.84 | 5,288 | -0.57(-1.05%) |
Apr 27, 2009 | 53.26 | 56.13 | 52.12 | 54.41 | 6,812 | -0.23(-0.42%) |
Apr 24, 2009 | 49.14 | 56.01 | 49.14 | 54.64 | 2,914 | +0.80(+1.49%) |
Apr 23, 2009 | 56.01 | 56.13 | 52.23 | 53.84 | 3,737 | -0.57(-1.05%) |
Apr 22, 2009 | 50.17 | 56.70 | 49.83 | 54.41 | 4,991 | +4.81(+9.70%) |
Apr 21, 2009 | 49.83 | 49.83 | 45.82 | 49.60 | 9,313 | +0.23(+0.46%) |
Apr 20, 2009 | 55.90 | 57.27 | 49.25 | 49.37 | 7,404 | -5.15(-9.45%) |
Apr 17, 2009 | 56.13 | 56.13 | 54.52 | 54.52 | 4,579 | -1.03(-1.86%) |
Apr 16, 2009 | 56.13 | 56.47 | 54.52 | 55.55 | 5,710 | -0.57(-1.02%) |
Apr 15, 2009 | 56.70 | 57.27 | 54.41 | 56.13 | 10,458 | +0.11(+0.20%) |
Apr 14, 2009 | 48.22 | 56.13 | 48.22 | 56.01 | 14,723 | +7.22(+14.79%) |
Apr 13, 2009 | 41.58 | 48.80 | 45.93 | 48.80 | 7,163 | +2.98(+6.50%) |
Apr 09, 2009 | 48.11 | 48.11 | 44.10 | 45.82 | 57,415 | +2.04(+4.66%) |
Apr 08, 2009 | 42.38 | 45.10 | 42.38 | 43.78 | 6,047 | +0.94(+2.19%) |
Apr 07, 2009 | 43.41 | 50.40 | 40.41 | 42.84 | 7,060 | +2.18(+5.35%) |
Apr 06, 2009 | 39.98 | 45.68 | 38.03 | 40.66 | 5,290 | +1.83(+4.72%) |
Apr 03, 2009 | 38.72 | 38.83 | 37.91 | 38.83 | 1,527 | +0.92(+2.42%) |
Apr 02, 2009 | 37.80 | 39.17 | 37.57 | 37.91 | 4,628 | -0.23(-0.60%) |