Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 48.36 | 48.92 | 47.92 | 47.95 | 237,724 | -0.41(-0.84%) |
Jun 29, 2009 | 47.67 | 49.08 | 46.93 | 48.36 | 320,356 | +1.26(+2.68%) |
Jun 26, 2009 | 46.98 | 47.51 | 46.50 | 47.10 | 566,074 | -0.01(-0.03%) |
Jun 25, 2009 | 46.66 | 47.67 | 46.44 | 47.11 | 232,398 | +0.41(+0.88%) |
Jun 24, 2009 | 46.80 | 48.21 | 46.29 | 46.70 | 188,275 | +0.23(+0.49%) |
Jun 23, 2009 | 46.83 | 47.26 | 45.86 | 46.47 | 256,872 | -0.16(-0.34%) |
Jun 22, 2009 | 49.77 | 49.77 | 46.61 | 46.63 | 324,845 | -3.67(-7.29%) |
Jun 19, 2009 | 50.57 | 51.06 | 49.27 | 50.29 | 387,985 | +0.46(+0.91%) |
Jun 18, 2009 | 49.44 | 51.01 | 49.01 | 49.84 | 230,526 | +0.04(+0.07%) |
Jun 17, 2009 | 49.08 | 50.81 | 48.03 | 49.80 | 253,041 | +0.53(+1.07%) |
Jun 16, 2009 | 50.95 | 51.56 | 49.06 | 49.28 | 272,186 | -1.51(-2.97%) |
Jun 15, 2009 | 52.65 | 52.65 | 49.99 | 50.79 | 400,149 | -2.56(-4.79%) |
Jun 12, 2009 | 53.41 | 53.81 | 51.89 | 53.34 | 395,530 | -0.01(-0.03%) |
Jun 11, 2009 | 53.56 | 54.40 | 53.32 | 53.36 | 192,879 | -0.10(-0.19%) |
Jun 10, 2009 | 54.30 | 55.03 | 52.27 | 53.46 | 418,036 | -0.70(-1.29%) |
Jun 09, 2009 | 54.16 | 55.27 | 54.13 | 54.16 | 275,139 | +0.42(+0.78%) |
Jun 08, 2009 | 54.10 | 54.30 | 52.92 | 53.73 | 268,041 | -1.57(-2.85%) |
Jun 05, 2009 | 55.81 | 56.71 | 54.69 | 55.31 | 284,391 | -0.18(-0.32%) |
Jun 04, 2009 | 54.23 | 56.00 | 53.69 | 55.49 | 266,269 | +1.69(+3.14%) |
Jun 03, 2009 | 53.18 | 53.87 | 51.76 | 53.80 | 356,672 | +0.07(+0.13%) |
Jun 02, 2009 | 53.93 | 54.13 | 52.86 | 53.73 | 498,186 | -0.02(-0.04%) |
Jun 01, 2009 | 52.40 | 54.80 | 52.27 | 53.75 | 394,836 | +2.07(+4.00%) |
May 29, 2009 | 52.06 | 52.47 | 50.72 | 51.68 | 343,685 | +0.27(+0.53%) |
May 28, 2009 | 51.85 | 52.01 | 49.85 | 51.41 | 462,777 | -0.04(-0.08%) |
May 27, 2009 | 53.31 | 54.06 | 51.28 | 51.46 | 675,905 | -2.04(-3.81%) |
May 26, 2009 | 50.09 | 54.13 | 50.09 | 53.49 | 382,054 | +3.08(+6.12%) |
May 22, 2009 | 50.67 | 51.51 | 50.28 | 50.41 | 198,692 | -0.10(-0.20%) |
May 21, 2009 | 51.14 | 52.09 | 48.80 | 50.51 | 802,955 | -1.83(-3.50%) |
May 20, 2009 | 51.47 | 54.25 | 51.18 | 52.34 | 637,479 | +0.36(+0.69%) |
May 19, 2009 | 49.13 | 52.55 | 49.13 | 51.98 | 665,334 | +3.02(+6.17%) |
May 18, 2009 | 46.70 | 49.08 | 46.16 | 48.96 | 402,571 | +2.10(+4.48%) |
May 15, 2009 | 46.18 | 48.29 | 46.01 | 46.86 | 273,613 | +0.33(+0.70%) |
May 14, 2009 | 45.42 | 47.73 | 45.18 | 46.53 | 350,713 | +1.12(+2.46%) |
May 13, 2009 | 45.58 | 46.25 | 45.14 | 45.42 | 257,550 | -1.06(-2.28%) |
May 12, 2009 | 45.99 | 46.85 | 44.45 | 46.48 | 266,633 | +1.01(+2.22%) |
May 11, 2009 | 44.69 | 46.46 | 44.69 | 45.47 | 286,256 | -0.24(-0.51%) |
May 08, 2009 | 44.52 | 45.75 | 44.10 | 45.70 | 312,704 | +1.17(+2.62%) |
May 07, 2009 | 45.51 | 45.53 | 44.08 | 44.53 | 348,360 | -0.24(-0.54%) |
May 06, 2009 | 46.63 | 47.00 | 44.30 | 44.78 | 508,166 | -2.61(-5.52%) |
May 05, 2009 | 47.36 | 48.36 | 47.05 | 47.39 | 588,090 | +0.04(+0.08%) |
May 04, 2009 | 47.01 | 47.35 | 46.62 | 47.35 | 365,257 | +1.73(+3.79%) |
May 01, 2009 | 45.15 | 46.36 | 45.05 | 45.62 | 273,801 | +0.75(+1.68%) |
Apr 30, 2009 | 43.41 | 45.52 | 43.41 | 44.87 | 459,556 | +1.99(+4.63%) |
Apr 29, 2009 | 42.23 | 43.47 | 42.23 | 42.88 | 347,927 | +0.88(+2.09%) |
Apr 28, 2009 | 41.25 | 42.55 | 40.96 | 42.01 | 297,156 | +0.53(+1.29%) |
Apr 27, 2009 | 39.24 | 41.99 | 38.64 | 41.47 | 373,835 | +1.89(+4.79%) |
Apr 24, 2009 | 39.95 | 40.54 | 38.86 | 39.58 | 333,194 | +0.16(+0.40%) |
Apr 23, 2009 | 39.17 | 40.58 | 37.71 | 39.42 | 535,889 | +3.75(+10.50%) |
Apr 22, 2009 | 34.23 | 36.44 | 34.10 | 35.67 | 308,505 | +0.90(+2.58%) |
Apr 21, 2009 | 33.59 | 35.10 | 33.44 | 34.78 | 179,784 | +0.88(+2.58%) |
Apr 20, 2009 | 34.32 | 34.46 | 33.61 | 33.90 | 156,177 | -1.17(-3.33%) |
Apr 17, 2009 | 35.26 | 35.65 | 34.71 | 35.07 | 226,352 | -0.14(-0.38%) |
Apr 16, 2009 | 34.68 | 35.54 | 33.91 | 35.20 | 166,559 | +0.41(+1.17%) |
Apr 15, 2009 | 34.10 | 34.80 | 33.77 | 34.80 | 123,924 | +0.66(+1.94%) |
Apr 14, 2009 | 34.06 | 35.05 | 33.77 | 34.14 | 116,530 | -0.28(-0.81%) |
Apr 13, 2009 | 34.20 | 34.81 | 33.37 | 34.41 | 130,620 | +0.00(+0.00%) |
Apr 09, 2009 | 33.86 | 34.71 | 33.86 | 34.41 | 192,754 | +1.42(+4.30%) |
Apr 08, 2009 | 32.65 | 33.10 | 31.93 | 33.00 | 107,190 | +0.37(+1.14%) |
Apr 07, 2009 | 32.18 | 33.74 | 31.92 | 32.63 | 289,127 | -0.08(-0.24%) |
Apr 06, 2009 | 33.47 | 33.47 | 32.05 | 32.70 | 156,045 | -0.72(-2.15%) |
Apr 03, 2009 | 33.40 | 33.54 | 32.05 | 33.42 | 158,440 | +0.05(+0.15%) |
Apr 02, 2009 | 32.40 | 33.89 | 32.40 | 33.37 | 288,623 | +1.32(+4.13%) |