Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 44.10 | 48.40 | 40.90 | 45.20 | 58,133 | +1.50(+3.43%) |
Jun 29, 2009 | 49.00 | 50.20 | 43.20 | 43.70 | 59,569 | -8.70(-16.60%) |
Jun 26, 2009 | 42.10 | 52.90 | 41.10 | 52.40 | 276,436 | +10.90(+26.27%) |
Jun 25, 2009 | 41.60 | 42.00 | 40.00 | 41.50 | 27,751 | +4.00(+10.67%) |
Jun 24, 2009 | 38.00 | 39.40 | 37.30 | 37.50 | 15,695 | +0.20(+0.54%) |
Jun 23, 2009 | 37.10 | 38.50 | 36.00 | 37.30 | 11,372 | -0.60(-1.58%) |
Jun 22, 2009 | 41.70 | 41.90 | 36.60 | 37.90 | 14,420 | -3.80(-9.11%) |
Jun 19, 2009 | 43.00 | 43.00 | 40.20 | 41.70 | 8,152 | +0.20(+0.48%) |
Jun 18, 2009 | 42.40 | 42.40 | 40.70 | 41.50 | 7,917 | -0.10(-0.24%) |
Jun 17, 2009 | 40.80 | 41.70 | 39.90 | 41.60 | 21,001 | +1.80(+4.52%) |
Jun 16, 2009 | 39.30 | 41.70 | 39.30 | 39.80 | 21,198 | +0.90(+2.31%) |
Jun 15, 2009 | 37.50 | 39.10 | 36.80 | 38.90 | 9,593 | +1.20(+3.18%) |
Jun 12, 2009 | 37.10 | 38.50 | 37.10 | 37.70 | 1,914 | +0.40(+1.07%) |
Jun 11, 2009 | 37.10 | 38.40 | 37.10 | 37.30 | 2,925 | -0.80(-2.10%) |
Jun 10, 2009 | 38.90 | 39.00 | 36.40 | 38.10 | 6,431 | -1.10(-2.81%) |
Jun 09, 2009 | 40.40 | 40.40 | 38.70 | 39.20 | 4,015 | -0.20(-0.51%) |
Jun 08, 2009 | 39.50 | 39.90 | 39.30 | 39.40 | 2,739 | +0.10(+0.25%) |
Jun 05, 2009 | 39.40 | 39.90 | 39.10 | 39.30 | 2,119 | +0.50(+1.29%) |
Jun 04, 2009 | 40.40 | 40.40 | 38.00 | 38.80 | 3,409 | -0.80(-2.02%) |
Jun 03, 2009 | 39.90 | 40.00 | 39.20 | 39.60 | 3,715 | -0.30(-0.75%) |
Jun 02, 2009 | 40.00 | 40.00 | 39.00 | 39.90 | 3,254 | +0.30(+0.76%) |
Jun 01, 2009 | 41.40 | 41.40 | 37.80 | 39.60 | 9,125 | +1.60(+4.21%) |
May 29, 2009 | 36.60 | 38.00 | 36.30 | 38.00 | 4,985 | +0.40(+1.06%) |
May 28, 2009 | 37.90 | 38.00 | 36.00 | 37.60 | 5,450 | +0.80(+2.17%) |
May 27, 2009 | 39.30 | 39.30 | 36.10 | 36.80 | 2,221 | +0.20(+0.55%) |
May 26, 2009 | 36.00 | 36.70 | 35.80 | 36.60 | 4,179 | -0.10(-0.27%) |
May 22, 2009 | 37.00 | 37.00 | 35.60 | 36.70 | 4,055 | +0.20(+0.55%) |
May 21, 2009 | 38.00 | 38.10 | 36.10 | 36.50 | 7,731 | -1.50(-3.95%) |
May 20, 2009 | 40.80 | 40.80 | 37.70 | 38.00 | 16,585 | -0.90(-2.31%) |
May 19, 2009 | 39.60 | 40.10 | 38.20 | 38.90 | 6,246 | +1.00(+2.64%) |
May 18, 2009 | 40.00 | 40.70 | 37.20 | 37.90 | 18,359 | -1.00(-2.57%) |
May 15, 2009 | 43.50 | 43.50 | 35.50 | 38.90 | 23,106 | -2.70(-6.49%) |
May 14, 2009 | 37.80 | 41.90 | 35.50 | 41.60 | 19,746 | +6.40(+18.18%) |
May 13, 2009 | 35.50 | 35.50 | 34.10 | 35.20 | 14,394 | +0.40(+1.15%) |
May 12, 2009 | 33.00 | 34.90 | 32.50 | 34.80 | 16,580 | +1.20(+3.57%) |
May 11, 2009 | 35.50 | 36.20 | 33.00 | 33.60 | 24,648 | +1.40(+4.35%) |
May 08, 2009 | 34.90 | 35.10 | 32.00 | 32.20 | 11,953 | -0.50(-1.53%) |
May 07, 2009 | 30.80 | 34.00 | 30.80 | 32.70 | 16,131 | +2.10(+6.86%) |
May 06, 2009 | 30.90 | 30.90 | 30.00 | 30.60 | 7,110 | +0.10(+0.33%) |
May 05, 2009 | 30.60 | 31.00 | 30.40 | 30.50 | 7,248 | +0.00(+0.00%) |
May 04, 2009 | 30.60 | 30.60 | 29.40 | 30.50 | 12,592 | +1.30(+4.45%) |
May 01, 2009 | 29.20 | 29.80 | 29.20 | 29.20 | 5,442 | +0.00(+0.00%) |
Apr 30, 2009 | 28.50 | 29.60 | 28.50 | 29.20 | 10,715 | +1.30(+4.66%) |
Apr 29, 2009 | 27.20 | 27.90 | 27.20 | 27.90 | 7,721 | +0.90(+3.33%) |
Apr 28, 2009 | 26.40 | 27.10 | 26.40 | 27.00 | 3,466 | +0.40(+1.50%) |
Apr 27, 2009 | 26.50 | 26.90 | 25.50 | 26.60 | 4,380 | +0.10(+0.38%) |
Apr 24, 2009 | 26.90 | 26.90 | 26.00 | 26.50 | 2,828 | +0.00(+0.00%) |
Apr 23, 2009 | 28.00 | 28.00 | 25.90 | 26.50 | 4,860 | +0.70(+2.71%) |
Apr 22, 2009 | 26.40 | 26.40 | 25.30 | 25.80 | 4,188 | +0.10(+0.39%) |
Apr 21, 2009 | 25.40 | 27.00 | 25.40 | 25.70 | 31,398 | +0.20(+0.78%) |
Apr 20, 2009 | 22.70 | 26.00 | 22.70 | 25.50 | 20,532 | +1.80(+7.59%) |
Apr 17, 2009 | 25.60 | 25.60 | 23.20 | 23.70 | 7,702 | -0.50(-2.07%) |
Apr 16, 2009 | 24.70 | 25.00 | 23.00 | 24.20 | 14,006 | +0.10(+0.41%) |
Apr 15, 2009 | 23.40 | 24.50 | 21.60 | 24.10 | 6,532 | +2.30(+10.55%) |
Apr 14, 2009 | 23.60 | 24.30 | 21.80 | 21.80 | 6,423 | -2.20(-9.17%) |
Apr 13, 2009 | 24.00 | 24.50 | 23.00 | 24.00 | 8,081 | +0.50(+2.13%) |
Apr 09, 2009 | 21.30 | 23.60 | 21.30 | 23.50 | 2,254 | +1.60(+7.31%) |
Apr 08, 2009 | 21.30 | 22.10 | 21.30 | 21.90 | 3,377 | +0.90(+4.29%) |
Apr 07, 2009 | 22.70 | 23.30 | 21.00 | 21.00 | 3,733 | -2.70(-11.39%) |
Apr 06, 2009 | 24.20 | 24.20 | 22.70 | 23.70 | 4,038 | +0.00(+0.00%) |
Apr 03, 2009 | 23.60 | 23.70 | 23.30 | 23.70 | 854 | -0.10(-0.42%) |
Apr 02, 2009 | 22.80 | 24.90 | 22.40 | 23.80 | 5,130 | +1.90(+8.68%) |