Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 27.20 | 27.95 | 27.00 | 27.95 | 8,407 | +1.65(+6.27%) |
Jun 29, 2009 | 25.80 | 26.30 | 25.80 | 26.30 | 12,575 | +0.75(+2.94%) |
Jun 26, 2009 | 25.30 | 25.55 | 25.00 | 25.55 | 2,803 | +0.55(+2.20%) |
Jun 25, 2009 | 25.00 | 25.00 | 24.55 | 25.00 | 1,190 | -0.10(-0.40%) |
Jun 24, 2009 | 24.50 | 25.15 | 24.50 | 25.10 | 4,502 | +0.35(+1.41%) |
Jun 23, 2009 | 24.75 | 24.75 | 24.65 | 24.75 | 5,133 | -0.40(-1.59%) |
Jun 22, 2009 | 25.15 | 26.10 | 25.15 | 25.15 | 4,057 | +1.20(+5.01%) |
Jun 19, 2009 | 23.95 | 24.50 | 23.95 | 23.95 | 6,359 | +0.20(+0.84%) |
Jun 18, 2009 | 23.15 | 23.95 | 23.15 | 23.75 | 4,266 | -0.30(-1.25%) |
Jun 17, 2009 | 24.33 | 24.45 | 23.45 | 24.05 | 8,775 | -0.95(-3.80%) |
Jun 16, 2009 | 24.45 | 25.00 | 24.35 | 25.00 | 3,446 | -0.05(-0.20%) |
Jun 15, 2009 | 24.75 | 25.10 | 24.75 | 25.05 | 5,748 | -1.25(-4.75%) |
Jun 12, 2009 | 25.75 | 26.30 | 25.24 | 26.30 | 25,479 | +1.40(+5.62%) |
Jun 11, 2009 | 25.25 | 25.50 | 24.75 | 24.90 | 17,098 | +0.05(+0.20%) |
Jun 10, 2009 | 24.85 | 25.45 | 24.85 | 24.85 | 5,011 | +0.05(+0.20%) |
Jun 09, 2009 | 24.75 | 25.30 | 24.75 | 24.80 | 9,197 | -0.45(-1.78%) |
Jun 08, 2009 | 24.80 | 25.27 | 24.80 | 25.25 | 8,163 | -0.65(-2.51%) |
Jun 05, 2009 | 26.35 | 26.79 | 25.50 | 25.90 | 5,745 | -1.41(-5.16%) |
Jun 04, 2009 | 25.95 | 27.31 | 25.95 | 27.31 | 101,406 | +1.21(+4.64%) |
Jun 03, 2009 | 26.00 | 26.45 | 26.00 | 26.10 | 25,363 | +0.56(+2.19%) |
Jun 02, 2009 | 26.15 | 26.15 | 25.50 | 25.54 | 27,749 | -1.46(-5.41%) |
Jun 01, 2009 | 26.25 | 27.25 | 26.25 | 27.00 | 7,288 | +1.65(+6.51%) |
May 29, 2009 | 25.35 | 26.25 | 25.35 | 25.35 | 3,048 | +0.35(+1.40%) |
May 28, 2009 | 24.50 | 25.00 | 24.50 | 25.00 | 6,569 | +0.25(+1.01%) |
May 27, 2009 | 24.19 | 24.75 | 24.19 | 24.75 | 2,720 | +0.65(+2.70%) |
May 26, 2009 | 24.05 | 24.50 | 23.95 | 24.10 | 2,108 | +1.25(+5.47%) |
May 22, 2009 | 22.50 | 22.85 | 22.50 | 22.85 | 8,446 | +0.60(+2.70%) |
May 21, 2009 | 22.90 | 22.90 | 22.06 | 22.25 | 8,271 | -0.35(-1.55%) |
May 20, 2009 | 22.35 | 23.00 | 22.35 | 22.60 | 4,946 | +0.75(+3.43%) |
May 19, 2009 | 21.85 | 22.35 | 21.85 | 21.85 | 4,071 | -0.65(-2.89%) |
May 18, 2009 | 22.55 | 23.00 | 22.10 | 22.50 | 5,147 | +0.20(+0.90%) |
May 17, 2009 | 22.30 | 22.30 | 21.82 | 22.30 | 792 | +0.00(+0.00%) |
May 15, 2009 | 22.30 | 22.30 | 21.82 | 22.30 | 31,328 | -0.60(-2.62%) |
May 14, 2009 | 22.20 | 22.90 | 22.20 | 22.90 | 22,785 | +1.15(+5.29%) |
May 13, 2009 | 21.75 | 22.00 | 21.75 | 21.75 | 17,825 | -1.00(-4.40%) |
May 12, 2009 | 22.65 | 22.75 | 22.05 | 22.75 | 2,943 | -0.30(-1.30%) |
May 11, 2009 | 22.90 | 23.25 | 22.90 | 23.05 | 7,824 | +0.35(+1.54%) |
May 08, 2009 | 22.45 | 22.70 | 22.05 | 22.70 | 3,989 | -0.95(-4.02%) |
May 07, 2009 | 23.60 | 23.65 | 23.10 | 23.65 | 9,054 | -0.30(-1.25%) |
May 06, 2009 | 23.55 | 23.95 | 22.85 | 23.95 | 20,810 | +0.85(+3.68%) |
May 05, 2009 | 22.50 | 23.10 | 22.40 | 23.10 | 18,656 | -0.05(-0.22%) |
May 04, 2009 | 22.45 | 23.15 | 21.80 | 23.15 | 19,715 | +0.15(+0.65%) |
May 01, 2009 | 22.95 | 23.00 | 22.35 | 23.00 | 2,520 | +0.05(+0.22%) |
Apr 30, 2009 | 22.50 | 22.95 | 22.40 | 22.95 | 11,088 | +1.10(+5.03%) |
Apr 29, 2009 | 21.55 | 22.00 | 21.55 | 21.85 | 12,704 | +1.70(+8.44%) |
Apr 28, 2009 | 20.00 | 20.60 | 20.00 | 20.15 | 55,789 | +0.15(+0.75%) |
Apr 27, 2009 | 19.85 | 20.21 | 19.85 | 20.00 | 70,936 | -0.80(-3.85%) |
Apr 24, 2009 | 20.75 | 21.20 | 20.75 | 20.80 | 11,565 | +0.80(+4.00%) |
Apr 23, 2009 | 19.99 | 20.30 | 19.95 | 20.00 | 4,448 | -0.12(-0.60%) |
Apr 22, 2009 | 19.70 | 20.40 | 19.70 | 20.12 | 7,184 | -2.13(-9.57%) |
Apr 21, 2009 | 20.60 | 22.75 | 20.60 | 22.25 | 1,098 | +2.30(+11.53%) |
Apr 20, 2009 | 19.95 | 19.95 | 19.40 | 19.95 | 15,815 | -0.20(-0.99%) |
Apr 17, 2009 | 20.00 | 20.64 | 20.00 | 20.15 | 20,374 | -0.30(-1.47%) |
Apr 16, 2009 | 20.55 | 20.95 | 20.45 | 20.45 | 873 | -0.20(-0.97%) |
Apr 15, 2009 | 20.95 | 21.17 | 20.55 | 20.65 | 13,234 | -0.35(-1.67%) |
Apr 14, 2009 | 21.55 | 24.50 | 21.00 | 21.00 | 3,862 | -0.05(-0.24%) |
Apr 13, 2009 | 20.40 | 21.05 | 20.35 | 21.05 | 15,518 | +0.65(+3.19%) |
Apr 09, 2009 | 19.85 | 20.50 | 19.85 | 20.40 | 11,031 | -0.10(-0.49%) |
Apr 08, 2009 | 19.90 | 20.50 | 19.90 | 20.50 | 5,673 | +1.20(+6.22%) |
Apr 07, 2009 | 19.95 | 19.95 | 19.25 | 19.30 | 5,589 | -0.70(-3.50%) |
Apr 06, 2009 | 20.00 | 20.30 | 19.70 | 20.00 | 4,772 | -0.75(-3.61%) |
Apr 03, 2009 | 20.25 | 20.75 | 20.25 | 20.75 | 6,406 | +1.60(+8.36%) |
Apr 02, 2009 | 19.25 | 19.75 | 19.00 | 19.15 | 21,040 | +0.65(+3.51%) |