Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 29.67 | 30.11 | 29.27 | 29.91 | 519,896 | +0.10(+0.33%) |
Jun 29, 2009 | 29.86 | 30.40 | 29.29 | 29.81 | 484,463 | -0.11(-0.36%) |
Jun 26, 2009 | 29.50 | 30.24 | 29.16 | 29.92 | 615,550 | +0.19(+0.64%) |
Jun 25, 2009 | 29.26 | 29.82 | 28.39 | 29.72 | 960,229 | +0.90(+3.11%) |
Jun 24, 2009 | 29.01 | 29.56 | 28.69 | 28.83 | 437,100 | +0.39(+1.37%) |
Jun 23, 2009 | 28.32 | 28.69 | 27.90 | 28.44 | 645,727 | +0.35(+1.24%) |
Jun 22, 2009 | 30.00 | 30.00 | 28.09 | 28.09 | 609,285 | -1.31(-4.47%) |
Jun 19, 2009 | 30.24 | 30.26 | 29.30 | 29.40 | 614,771 | -0.47(-1.56%) |
Jun 18, 2009 | 29.80 | 30.41 | 29.20 | 29.87 | 528,250 | +0.12(+0.42%) |
Jun 17, 2009 | 29.68 | 30.36 | 28.88 | 29.74 | 733,536 | +0.28(+0.96%) |
Jun 16, 2009 | 30.22 | 30.45 | 29.34 | 29.46 | 756,670 | -0.48(-1.61%) |
Jun 15, 2009 | 30.93 | 31.12 | 29.69 | 29.94 | 591,627 | -1.05(-3.38%) |
Jun 12, 2009 | 32.37 | 32.63 | 30.58 | 30.99 | 882,449 | -1.30(-4.02%) |
Jun 11, 2009 | 32.58 | 32.76 | 32.26 | 32.28 | 348,058 | -0.06(-0.18%) |
Jun 10, 2009 | 33.17 | 33.44 | 31.88 | 32.34 | 446,335 | -0.48(-1.47%) |
Jun 09, 2009 | 32.20 | 32.99 | 32.04 | 32.83 | 272,263 | +0.57(+1.78%) |
Jun 08, 2009 | 32.08 | 32.33 | 31.37 | 32.25 | 520,031 | +0.12(+0.36%) |
Jun 05, 2009 | 32.42 | 33.00 | 31.93 | 32.14 | 312,845 | -0.05(-0.15%) |
Jun 04, 2009 | 31.98 | 32.38 | 31.59 | 32.18 | 377,946 | +0.21(+0.65%) |
Jun 03, 2009 | 32.22 | 32.51 | 31.68 | 31.98 | 376,763 | -0.47(-1.43%) |
Jun 02, 2009 | 32.41 | 33.23 | 32.12 | 32.44 | 599,712 | -0.19(-0.59%) |
Jun 01, 2009 | 31.92 | 32.98 | 31.59 | 32.63 | 794,717 | +1.05(+3.32%) |
May 29, 2009 | 29.83 | 31.67 | 29.62 | 31.59 | 1,393,425 | +1.75(+5.88%) |
May 28, 2009 | 29.82 | 30.06 | 28.90 | 29.83 | 918,728 | +0.48(+1.64%) |
May 27, 2009 | 29.50 | 30.40 | 29.20 | 29.35 | 905,402 | -0.26(-0.87%) |
May 26, 2009 | 28.41 | 29.70 | 28.35 | 29.61 | 745,745 | +0.84(+2.92%) |
May 22, 2009 | 29.07 | 29.26 | 28.68 | 28.77 | 720,344 | -0.08(-0.29%) |
May 21, 2009 | 29.33 | 29.62 | 28.40 | 28.85 | 750,949 | -0.70(-2.36%) |
May 20, 2009 | 30.30 | 31.00 | 29.37 | 29.55 | 1,063,084 | -0.66(-2.20%) |
May 19, 2009 | 30.05 | 30.86 | 29.97 | 30.21 | 817,769 | +0.07(+0.25%) |
May 18, 2009 | 29.46 | 30.14 | 29.19 | 30.14 | 575,672 | +1.05(+3.60%) |
May 15, 2009 | 28.92 | 30.11 | 28.92 | 29.09 | 945,926 | -0.02(-0.09%) |
May 14, 2009 | 28.72 | 29.41 | 28.64 | 29.12 | 1,231,544 | +0.37(+1.30%) |
May 13, 2009 | 29.81 | 30.14 | 28.61 | 28.74 | 1,310,190 | -1.35(-4.50%) |
May 12, 2009 | 31.32 | 31.49 | 29.54 | 30.10 | 1,220,922 | -0.98(-3.16%) |
May 11, 2009 | 31.17 | 31.51 | 30.61 | 31.08 | 662,172 | -0.39(-1.24%) |
May 08, 2009 | 32.35 | 32.49 | 31.24 | 31.47 | 957,464 | -0.47(-1.48%) |
May 07, 2009 | 33.06 | 34.62 | 31.64 | 31.94 | 1,112,694 | -0.78(-2.39%) |
May 06, 2009 | 31.63 | 32.80 | 31.19 | 32.73 | 839,626 | +1.48(+4.74%) |
May 05, 2009 | 31.65 | 32.29 | 30.76 | 31.25 | 718,209 | -0.62(-1.96%) |
May 04, 2009 | 31.67 | 31.94 | 29.62 | 31.87 | 1,020,306 | +2.46(+8.37%) |
May 01, 2009 | 29.41 | 30.02 | 28.89 | 29.41 | 596,430 | -0.19(-0.65%) |
Apr 30, 2009 | 29.07 | 30.24 | 28.87 | 29.60 | 914,517 | +0.63(+2.18%) |
Apr 29, 2009 | 28.25 | 29.51 | 28.02 | 28.97 | 889,069 | +0.96(+3.41%) |
Apr 28, 2009 | 27.97 | 28.44 | 27.53 | 28.01 | 996,714 | -0.17(-0.62%) |
Apr 27, 2009 | 29.11 | 29.11 | 28.02 | 28.19 | 619,613 | -1.25(-4.24%) |
Apr 24, 2009 | 29.32 | 29.72 | 28.93 | 29.43 | 668,250 | +0.37(+1.29%) |
Apr 23, 2009 | 29.35 | 29.48 | 28.32 | 29.06 | 822,559 | -0.37(-1.24%) |
Apr 22, 2009 | 28.13 | 30.10 | 27.97 | 29.43 | 876,174 | +1.01(+3.54%) |
Apr 21, 2009 | 27.36 | 28.50 | 27.29 | 28.42 | 768,767 | +0.92(+3.36%) |
Apr 20, 2009 | 28.05 | 28.25 | 27.28 | 27.50 | 909,434 | -0.91(-3.19%) |
Apr 17, 2009 | 28.58 | 28.66 | 28.01 | 28.40 | 1,204,803 | -0.23(-0.81%) |
Apr 16, 2009 | 27.60 | 28.92 | 27.24 | 28.64 | 2,116,240 | -0.55(-1.88%) |
Apr 15, 2009 | 29.88 | 29.88 | 28.60 | 29.18 | 838,055 | -0.19(-0.65%) |
Apr 14, 2009 | 28.84 | 30.03 | 27.91 | 29.38 | 694,657 | +0.47(+1.64%) |
Apr 13, 2009 | 28.01 | 29.20 | 28.01 | 28.90 | 1,141,127 | -1.26(-4.19%) |
Apr 09, 2009 | 28.85 | 30.54 | 28.84 | 30.17 | 851,814 | +1.65(+5.80%) |
Apr 08, 2009 | 28.31 | 28.53 | 27.68 | 28.51 | 636,650 | +0.59(+2.11%) |
Apr 07, 2009 | 29.08 | 29.09 | 27.48 | 27.92 | 1,033,704 | -1.80(-6.07%) |
Apr 06, 2009 | 29.83 | 29.88 | 29.13 | 29.72 | 511,533 | -0.27(-0.89%) |
Apr 03, 2009 | 29.91 | 30.21 | 29.13 | 29.99 | 659,942 | +0.04(+0.14%) |
Apr 02, 2009 | 29.04 | 30.78 | 29.04 | 29.95 | 1,284,057 | +1.54(+5.41%) |