Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.52 | 31.75 | 30.85 | 30.98 | 86,633 | -0.42(-1.33%) |
Jun 29, 2009 | 30.73 | 31.50 | 30.53 | 31.40 | 89,864 | +0.73(+2.38%) |
Jun 26, 2009 | 31.02 | 31.52 | 30.56 | 30.67 | 234,728 | -0.63(-2.01%) |
Jun 25, 2009 | 30.98 | 31.35 | 30.80 | 31.30 | 84,437 | +0.28(+0.90%) |
Jun 24, 2009 | 31.17 | 31.71 | 30.89 | 31.02 | 61,704 | +0.11(+0.36%) |
Jun 23, 2009 | 31.49 | 31.68 | 30.86 | 30.90 | 74,608 | -0.39(-1.25%) |
Jun 22, 2009 | 31.23 | 31.77 | 31.19 | 31.30 | 96,684 | -0.25(-0.81%) |
Jun 19, 2009 | 32.35 | 32.47 | 31.12 | 31.55 | 179,705 | -0.25(-0.77%) |
Jun 18, 2009 | 31.96 | 32.14 | 31.67 | 31.80 | 96,265 | -0.22(-0.69%) |
Jun 17, 2009 | 31.10 | 32.48 | 31.09 | 32.02 | 111,291 | +0.93(+3.01%) |
Jun 16, 2009 | 31.41 | 31.87 | 31.00 | 31.08 | 86,310 | -0.42(-1.35%) |
Jun 15, 2009 | 31.36 | 31.81 | 31.06 | 31.51 | 86,243 | -0.30(-0.94%) |
Jun 12, 2009 | 31.41 | 31.94 | 31.23 | 31.81 | 46,500 | +0.05(+0.16%) |
Jun 11, 2009 | 31.79 | 32.30 | 31.28 | 31.75 | 69,152 | +0.14(+0.46%) |
Jun 10, 2009 | 32.54 | 32.55 | 31.19 | 31.61 | 140,677 | -0.68(-2.11%) |
Jun 09, 2009 | 32.77 | 32.77 | 32.15 | 32.29 | 40,981 | -0.14(-0.45%) |
Jun 08, 2009 | 32.54 | 32.91 | 31.92 | 32.43 | 38,241 | -0.35(-1.06%) |
Jun 05, 2009 | 33.54 | 33.60 | 32.55 | 32.78 | 76,171 | -0.51(-1.53%) |
Jun 04, 2009 | 32.88 | 33.38 | 32.49 | 33.29 | 50,046 | +0.70(+2.14%) |
Jun 03, 2009 | 32.47 | 33.00 | 32.30 | 32.60 | 54,150 | -0.05(-0.16%) |
Jun 02, 2009 | 32.14 | 32.87 | 32.11 | 32.65 | 165,735 | +0.25(+0.79%) |
Jun 01, 2009 | 31.96 | 32.71 | 31.49 | 32.39 | 115,001 | +1.11(+3.56%) |
May 29, 2009 | 31.22 | 31.37 | 30.65 | 31.28 | 97,661 | +0.31(+1.02%) |
May 28, 2009 | 31.30 | 31.71 | 30.47 | 30.96 | 71,888 | -0.19(-0.60%) |
May 27, 2009 | 31.82 | 32.00 | 31.15 | 31.15 | 95,826 | -0.73(-2.29%) |
May 26, 2009 | 30.01 | 31.95 | 30.01 | 31.88 | 79,762 | +1.59(+5.25%) |
May 22, 2009 | 30.72 | 30.90 | 30.28 | 30.29 | 43,763 | -0.17(-0.56%) |
May 21, 2009 | 30.11 | 30.73 | 29.74 | 30.46 | 63,605 | -0.11(-0.36%) |
May 20, 2009 | 31.58 | 31.70 | 30.51 | 30.57 | 78,002 | -0.66(-2.12%) |
May 19, 2009 | 31.70 | 31.75 | 31.18 | 31.24 | 63,340 | -0.69(-2.16%) |
May 18, 2009 | 31.42 | 32.00 | 31.02 | 31.92 | 77,540 | +0.98(+3.16%) |
May 15, 2009 | 31.22 | 31.22 | 30.43 | 30.95 | 103,568 | -0.33(-1.06%) |
May 14, 2009 | 30.93 | 31.75 | 30.56 | 31.28 | 56,787 | +0.40(+1.29%) |
May 13, 2009 | 30.81 | 31.94 | 30.81 | 30.88 | 136,065 | -0.47(-1.49%) |
May 12, 2009 | 31.57 | 31.86 | 30.90 | 31.35 | 73,598 | -0.09(-0.27%) |
May 11, 2009 | 31.52 | 31.86 | 30.92 | 31.43 | 88,724 | -0.67(-2.09%) |
May 08, 2009 | 31.20 | 32.12 | 30.82 | 32.10 | 70,831 | +1.43(+4.65%) |
May 07, 2009 | 30.80 | 31.38 | 30.38 | 30.68 | 73,136 | +0.07(+0.22%) |
May 06, 2009 | 30.33 | 30.76 | 29.54 | 30.61 | 106,167 | -0.22(-0.72%) |
May 05, 2009 | 31.74 | 31.85 | 30.67 | 30.83 | 87,559 | -0.99(-3.12%) |
May 04, 2009 | 31.24 | 31.83 | 30.76 | 31.82 | 115,149 | +0.66(+2.13%) |
May 01, 2009 | 30.32 | 32.23 | 30.13 | 31.16 | 185,344 | +1.22(+4.06%) |
Apr 30, 2009 | 30.22 | 30.66 | 28.89 | 29.94 | 195,095 | +0.68(+2.32%) |
Apr 29, 2009 | 27.93 | 29.80 | 27.78 | 29.26 | 98,941 | +1.47(+5.29%) |
Apr 28, 2009 | 27.17 | 28.73 | 27.17 | 27.79 | 99,205 | +0.30(+1.08%) |
Apr 27, 2009 | 27.18 | 27.96 | 27.18 | 27.50 | 126,848 | -0.11(-0.40%) |
Apr 24, 2009 | 28.41 | 28.41 | 27.49 | 27.61 | 98,579 | -0.25(-0.88%) |
Apr 23, 2009 | 28.45 | 28.45 | 26.84 | 27.85 | 127,474 | -0.53(-1.86%) |
Apr 22, 2009 | 29.31 | 29.75 | 28.17 | 28.38 | 100,716 | -1.44(-4.84%) |
Apr 21, 2009 | 28.25 | 30.07 | 28.25 | 29.83 | 87,185 | +1.55(+5.50%) |
Apr 20, 2009 | 29.66 | 30.36 | 28.20 | 28.27 | 107,090 | -2.09(-6.88%) |
Apr 17, 2009 | 30.22 | 31.10 | 30.22 | 30.36 | 97,527 | -0.18(-0.58%) |
Apr 16, 2009 | 30.80 | 30.84 | 29.56 | 30.54 | 152,325 | -0.05(-0.17%) |
Apr 15, 2009 | 30.28 | 31.04 | 30.00 | 30.59 | 178,967 | -0.04(-0.14%) |
Apr 14, 2009 | 31.04 | 31.08 | 30.37 | 30.63 | 88,123 | -0.95(-3.01%) |
Apr 13, 2009 | 31.02 | 31.80 | 30.86 | 31.58 | 50,468 | +0.31(+1.01%) |
Apr 09, 2009 | 30.99 | 31.32 | 30.52 | 31.27 | 94,428 | +0.78(+2.56%) |
Apr 08, 2009 | 29.78 | 30.51 | 29.76 | 30.49 | 67,915 | +0.99(+3.37%) |
Apr 07, 2009 | 29.72 | 30.53 | 29.06 | 29.49 | 71,182 | -0.52(-1.73%) |
Apr 06, 2009 | 30.25 | 30.41 | 29.65 | 30.01 | 79,167 | -0.70(-2.27%) |
Apr 03, 2009 | 30.19 | 30.76 | 29.45 | 30.71 | 71,359 | +0.54(+1.80%) |
Apr 02, 2009 | 29.94 | 31.03 | 29.46 | 30.17 | 86,829 | +0.82(+2.78%) |